Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Kirin Holdings Company, Limited logo
2503.T
Kirin Holdings Company, Limited
06:30:00
2772.5 ¥
0.0000 (%0.00)
Previous Close: 2784.5
Day Low₺2732
Day High₺2783
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

2503.T: Kirin Holdings Company, Limited Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,123.6543
CLOSE 2,123.6934

Low

LOW 1,902

High

HIGH 2,474
DATEOPENHIGHLOWCLOSE
01/06/20252,040.52,0422,0112,019
01/07/20252,0172,021.52,0092,009
01/08/20252,0002,004.51,9911,992
01/09/20251,9901,9951,980.51,980.5
01/10/20251,9801,9951,9751,975
01/14/20251,9711,9711,9321,940
01/15/20251,959.51,9601,9381,942
01/16/20251,9351,939.51,915.51,917
01/17/20251,9131,916.51,9021,915
01/20/20251,9201,934.51,9161,931
01/21/20251,9441,9451,9191,920
01/22/20251,9201,9311,918.51,926.5
01/23/20251,920.51,9291,9141,925
01/24/20251,932.51,9511,9281,936
01/27/20251,969.51,987.51,961.51,982.5
01/28/20251,9972,0121,9891,993.5
01/29/20251,996.51,998.51,9741,976.5
01/30/20251,9721,979.51,9671,975.5
01/31/20251,9751,9751,957.51,964.5
02/03/20251,9561,957.51,927.51,933
02/04/20251,940.51,9481,9161,918
02/05/20251,9181,9251,9041,909.5
02/06/20251,9061,925.51,9051,922.5
02/07/20251,9241,924.51,908.51,913
02/10/20251,9211,9231,9131,915.5
02/12/20251,9161,9221,9051,911.5
02/13/20251,9211,957.51,9181,945
02/14/20251,9641,964.51,939.51,941
02/17/20251,9812,0101,9671,971.5
02/18/20251,971.51,986.51,9651,968
02/19/20251,9682,009.51,958.52,006
02/20/20251,9992,0161,993.52,001.5
02/21/20252,004.52,0282,004.52,018
02/25/20252,0152,0342,0022,031.5
02/26/20252,0382,058.52,032.52,057.5
02/27/20252,0452,0542,0222,054
02/28/20252,0452,051.52,0182,026.5
03/03/20252,029.52,0562,0282,056
03/04/20252,0722,0852,058.52,067
03/05/20252,073.52,0822,0652,065
03/06/20252,0842,0942,0672,082
03/07/20252,0602,068.52,045.52,063
03/10/20252,0772,0892,0502,066
03/11/20252,0652,075.52,0552,073.5
03/12/20252,0492,051.52,032.52,046.5
03/13/20252,0202,040.52,013.52,035
03/14/20252,0212,0412,0212,039.5
03/17/20252,039.52,0562,0382,043.5
03/18/20252,0502,074.52,0472,060
03/19/20252,0692,079.52,0652,075
03/21/20252,0602,0902,0602,080.5
03/24/20252,0702,0792,063.52,070
03/25/20252,0642,086.52,0642,077.5
03/26/20252,0882,094.52,0782,080.5
03/27/20252,1002,1292,0972,123.5
03/28/20252,105.52,1142,0952,108
03/31/20252,094.52,0952,066.52,077.5
04/01/20252,0892,094.52,065.52,073
04/02/20252,0652,0662,0252,030.5
04/03/20252,0032,0331,9852,026.5
04/04/20252,0482,083.52,030.52,079.5
04/07/20251,9982,0591,9612,012.5
04/08/20252,0302,0392,0072,030.5
04/09/20252,022.52,0231,976.51,999
04/10/20252,0702,108.52,027.52,108
04/11/20252,0582,090.52,048.52,077.5
04/14/20252,1022,1202,1022,112
04/15/20252,1202,124.52,1062,120
04/16/20252,1202,1452,114.52,145
04/17/20252,1352,1532,1292,153
04/18/20252,160.52,160.52,1372,155.5
04/21/20252,152.52,1562,1342,152
04/22/20252,1412,1612,1312,156.5
04/23/20252,172.52,1782,164.52,178
04/24/20252,1632,1812,129.52,138.5
04/25/20252,143.52,156.52,1332,137.5
04/28/20252,139.52,1572,138.52,153.5
04/30/20252,1532,161.52,142.52,159
05/01/20252,161.52,1652,1452,162
05/02/20252,1492,162.52,1342,147
05/07/20252,169.52,1722,145.52,146.5
05/08/20252,154.52,1632,1262,163
05/09/20252,1772,1902,163.52,182.5
05/12/20252,1792,182.52,153.52,166.5
05/13/20252,1692,1822,138.52,152
05/14/20252,1262,1412,076.52,076.5
05/15/20252,070.52,0902,0642,084
05/16/20252,111.52,116.52,079.52,090
05/19/20252,0982,1042,082.52,096.5
05/20/20252,1092,1102,0522,057.5
05/21/20252,057.52,0672,0542,065.5
05/22/20252,0602,0692,0492,056.5
05/23/20252,0602,0602,0432,053
05/26/20252,0652,0832,0622,072.5
05/27/20252,0752,093.52,073.52,083
05/28/20252,0972,1052,073.52,073.5
05/29/20252,0602,0732,056.52,063.5
05/30/20252,0532,0802,0522,072
06/02/20252,0662,082.52,059.52,067
06/03/20252,051.52,075.52,047.52,070.5
06/04/20252,073.52,0832,0722,073
06/05/20252,070.52,094.52,0692,072
06/06/20252,0752,087.52,070.52,070.5
06/09/20252,073.52,080.52,0662,066
06/10/20252,076.52,079.52,063.52,079.5
06/11/20252,0802,0892,070.52,080
06/12/20252,0752,0872,0712,071
06/13/20252,064.52,067.52,0412,051
06/16/20252,0622,072.52,051.52,057.5
06/17/20252,0452,0512,0422,048
06/18/20252,0352,0562,0232,055.5
06/19/20252,0502,0532,037.52,049
06/20/20252,0532,058.52,0372,037
06/23/20252,0362,0562,0312,048.5
06/24/20252,059.52,064.52,0502,050
06/25/20252,044.52,046.52,0192,021.5
06/26/20252,009.52,023.52,005.52,017.5
06/27/20252,0002,0111,9972,006
06/30/20252,015.52,0232,0092,019.5
07/01/20252,037.52,038.52,0102,019
07/02/20252,0112,0342,0102,033.5
07/03/20252,0202,037.52,0142,023.5
07/04/20252,0202,0242,0132,018
07/07/20252,019.52,023.52,010.52,011.5
07/08/20252,0042,0071,988.51,990
07/09/20252,0022,0061,995.51,998
07/10/20251,9941,994.51,971.51,975.5
07/11/20251,987.51,992.51,978.51,984.5
07/14/20251,9931,998.51,9881,989
07/15/20251,9851,9941,9751,975
07/16/20251,9751,9891,9661,983
07/17/20251,9921,9941,983.51,990
07/18/20251,9952,0081,991.52,001.5
07/22/20251,9992,0101,9711,976
07/23/20251,9762,0051,9741,997.5
07/24/20251,9952,011.51,9912,008.5
07/25/20252,0122,015.51,9951,995.5
07/28/20251,9942,0031,9911,998
07/29/20251,9901,994.51,9751,978.5
07/30/20251,970.51,9881,9671,988
07/31/20251,9992,004.51,992.51,999
08/01/20252,0022,0071,9851,991
08/04/20251,9912,0011,9841,994.5
08/05/20252,0102,0131,9932,007
08/06/20252,0152,046.52,014.52,036.5
08/07/20252,0342,055.52,030.52,055.5
08/08/20252,0432,1002,036.52,100
08/12/20252,1002,1442,093.52,138
08/13/20252,1292,132.52,106.52,114
08/14/20252,114.52,1372,101.52,136
08/15/20252,1302,152.52,1202,151.5
08/18/20252,1682,211.52,1662,169.5
08/19/20252,1712,214.52,161.52,209.5
08/20/20252,2302,2552,2202,236
08/21/20252,2402,2402,218.52,231
08/22/20252,2202,2262,208.52,221.5
08/25/20252,2102,2142,183.52,184.5
08/26/20252,1802,1812,1502,154.5
08/27/20252,1452,146.52,1222,128
08/28/20252,1252,1452,122.52,140.5
08/29/20252,142.52,1622,131.52,135.5
09/01/20252,1392,180.52,138.52,163.5
09/02/20252,2362,295.52,2332,280
09/03/20252,2632,2712,214.52,214.5
09/04/20252,213.52,2592,2112,242
09/05/20252,241.52,258.52,223.52,255.5
09/08/20252,2552,2682,2372,252
09/09/20252,245.52,254.52,214.52,226
09/10/20252,2152,221.52,1982,198
09/11/20252,2012,209.52,172.52,192.5
09/12/20252,186.52,1872,150.52,150.5
09/16/20252,1392,156.52,129.52,149.5
09/17/20252,1612,163.52,121.52,130
09/18/20252,2702,2732,1882,201
09/19/20252,1912,2132,1832,183
09/22/20252,184.52,188.52,1612,168
09/24/20252,1682,188.52,1652,185
09/25/20252,209.52,215.52,1852,189
09/26/20252,2082,2312,2002,225
09/29/20252,2152,217.52,158.52,158.5
09/30/20252,1502,171.52,133.52,167.5
10/01/20252,1592,1672,1472,150.5
10/02/20252,141.52,1462,1112,115
10/03/20252,1132,1372,1132,119.5
10/06/20252,155.52,1622,1282,147
10/07/20252,1512,1742,1412,169.5
10/08/20252,2122,243.52,1812,181
10/09/20252,1652,182.52,1572,158
10/10/20252,164.52,168.52,148.52,152.5
10/14/20252,124.52,169.52,1222,164
10/15/20252,1552,1942,1552,174
10/16/20252,1812,1822,1612,161
10/17/20252,1702,1872,1692,187
10/20/20252,2062,226.52,197.52,205
10/21/20252,2022,213.52,1942,194
10/22/20252,1952,2382,1942,224.5
10/23/20252,235.52,243.52,2112,222.5
10/24/20252,217.52,236.52,198.52,221.5
10/27/20252,2212,2252,213.52,224
10/28/20252,2232,229.52,2102,215
10/29/20252,1982,2002,1582,162.5
10/30/20252,1502,1682,1342,168
10/31/20252,187.52,187.52,1572,164.5
11/04/20252,1622,189.52,1522,172.5
11/05/20252,199.52,2002,1732,186
11/06/20252,180.52,2072,178.52,202.5
11/07/20252,2002,219.52,192.52,212
11/10/20252,2252,226.52,1992,226.5
11/11/20252,2202,2212,1982,202.5
11/12/20252,2772,3602,2742,335
11/13/20252,3342,3662,312.52,366
11/14/20252,395.52,4072,3732,392
11/17/20252,391.52,4292,385.52,418
11/18/20252,4302,4402,4152,420
11/19/20252,4182,4262,404.52,408
11/20/20252,3952,422.52,3822,398.5
11/21/20252,407.52,4492,4052,449
11/25/20252,4132,4292,396.52,428
11/26/20252,410.52,459.52,4102,456.5
11/27/20252,4422,460.52,4372,453.5
11/28/20252,4572,4742,448.52,453.5
12/01/20252,4492,4672,4322,445.5
12/02/20252,441.52,4542,4212,446
12/03/20252,4252,4332,393.52,393.5
12/04/20252,381.52,3892,3662,367.5
12/05/20252,358.52,362.52,3202,340.5
12/08/20252,3482,367.52,340.52,361
12/09/20252,3552,3652,3282,341.5
12/10/20252,3392,3422,328.52,335
12/11/20252,3392,343.52,3052,309.5
12/12/20252,3112,3272,3102,319.5
12/15/20252,3502,374.52,343.52,374.5
12/16/20252,3692,391.52,356.52,385.5
12/17/20252,3652,376.52,3602,363.5
12/18/20252,3722,399.52,360.52,397.5
12/19/20252,3982,4192,392.52,401
12/22/20252,3902,3922,357.52,371.5
12/23/20252,3672,3852,363.52,376.5
12/24/20252,3802,3872,368.52,373.5
12/25/20252,3802,3952,368.52,381
12/26/20252,3952,4012,383.52,387
12/29/20252,348.52,3662,3362,354.5
12/30/20252,355.52,3682,3442,348