2503.T
Kirin Holdings Company, Limited
09:30:00
2772.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 2784.5
Düşük₺2732
Yüksek₺2783
2503.T: Kirin Holdings Company, Limited Arşiv
2004 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.015,5763
KAPANIŞ 1.015,5115
En Düşük
DÜŞÜK 887
En Yüksek
YÜKSEK 1.130
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2004 | 914 | 914 | 914 | 914 |
| 02.01.2004 | 914 | 914 | 914 | 914 |
| 05.01.2004 | 924 | 930 | 922 | 928 |
| 06.01.2004 | 932 | 943 | 932 | 936 |
| 07.01.2004 | 925 | 931 | 924 | 929 |
| 08.01.2004 | 922 | 928 | 917 | 918 |
| 09.01.2004 | 927 | 927 | 916 | 921 |
| 12.01.2004 | 921 | 921 | 921 | 921 |
| 13.01.2004 | 909 | 915 | 908 | 911 |
| 14.01.2004 | 903 | 905 | 890 | 890 |
| 15.01.2004 | 897 | 899 | 888 | 888 |
| 16.01.2004 | 896 | 913 | 891 | 913 |
| 19.01.2004 | 917 | 919 | 907 | 910 |
| 20.01.2004 | 900 | 916 | 900 | 905 |
| 21.01.2004 | 897 | 902 | 889 | 890 |
| 22.01.2004 | 895 | 900 | 891 | 896 |
| 23.01.2004 | 900 | 909 | 894 | 900 |
| 26.01.2004 | 896 | 896 | 887 | 894 |
| 27.01.2004 | 900 | 903 | 894 | 897 |
| 28.01.2004 | 895 | 898 | 892 | 895 |
| 29.01.2004 | 888 | 895 | 888 | 894 |
| 30.01.2004 | 904 | 913 | 900 | 908 |
| 02.02.2004 | 910 | 922 | 910 | 917 |
| 03.02.2004 | 923 | 924 | 905 | 920 |
| 04.02.2004 | 926 | 935 | 921 | 933 |
| 05.02.2004 | 930 | 933 | 926 | 933 |
| 06.02.2004 | 933 | 933 | 925 | 930 |
| 09.02.2004 | 927 | 934 | 906 | 912 |
| 10.02.2004 | 920 | 933 | 916 | 932 |
| 11.02.2004 | 932 | 932 | 932 | 932 |
| 12.02.2004 | 933 | 940 | 931 | 933 |
| 13.02.2004 | 937 | 950 | 936 | 945 |
| 16.02.2004 | 945 | 953 | 944 | 948 |
| 17.02.2004 | 953 | 964 | 950 | 961 |
| 18.02.2004 | 961 | 970 | 959 | 966 |
| 19.02.2004 | 966 | 992 | 966 | 983 |
| 20.02.2004 | 969 | 980 | 966 | 972 |
| 23.02.2004 | 979 | 990 | 972 | 977 |
| 24.02.2004 | 968 | 978 | 958 | 969 |
| 25.02.2004 | 989 | 994 | 973 | 992 |
| 26.02.2004 | 994 | 994 | 980 | 990 |
| 27.02.2004 | 991 | 1.000 | 986 | 996 |
| 01.03.2004 | 1.019 | 1.020 | 1.000 | 1.020 |
| 02.03.2004 | 1.029 | 1.040 | 1.019 | 1.035 |
| 03.03.2004 | 1.008 | 1.035 | 1.007 | 1.027 |
| 04.03.2004 | 1.021 | 1.035 | 1.019 | 1.020 |
| 05.03.2004 | 1.030 | 1.050 | 1.026 | 1.050 |
| 08.03.2004 | 1.050 | 1.055 | 1.038 | 1.043 |
| 09.03.2004 | 1.051 | 1.062 | 1.051 | 1.061 |
| 10.03.2004 | 1.076 | 1.081 | 1.053 | 1.055 |
| 11.03.2004 | 1.055 | 1.070 | 1.050 | 1.059 |
| 12.03.2004 | 1.039 | 1.065 | 1.035 | 1.060 |
| 15.03.2004 | 1.055 | 1.066 | 1.047 | 1.057 |
| 16.03.2004 | 1.052 | 1.058 | 1.043 | 1.056 |
| 17.03.2004 | 1.077 | 1.080 | 1.052 | 1.070 |
| 18.03.2004 | 1.080 | 1.090 | 1.075 | 1.084 |
| 19.03.2004 | 1.085 | 1.088 | 1.071 | 1.080 |
| 22.03.2004 | 1.068 | 1.080 | 1.061 | 1.063 |
| 23.03.2004 | 1.050 | 1.069 | 1.050 | 1.068 |
| 24.03.2004 | 1.066 | 1.079 | 1.054 | 1.073 |
| 25.03.2004 | 1.081 | 1.098 | 1.075 | 1.098 |
| 26.03.2004 | 1.123 | 1.126 | 1.099 | 1.121 |
| 29.03.2004 | 1.094 | 1.107 | 1.088 | 1.105 |
| 30.03.2004 | 1.100 | 1.114 | 1.092 | 1.109 |
| 31.03.2004 | 1.110 | 1.123 | 1.102 | 1.123 |
| 01.04.2004 | 1.110 | 1.124 | 1.098 | 1.099 |
| 02.04.2004 | 1.101 | 1.123 | 1.101 | 1.120 |
| 05.04.2004 | 1.130 | 1.130 | 1.111 | 1.125 |
| 06.04.2004 | 1.125 | 1.125 | 1.107 | 1.111 |
| 07.04.2004 | 1.119 | 1.122 | 1.103 | 1.105 |
| 08.04.2004 | 1.106 | 1.113 | 1.102 | 1.107 |
| 09.04.2004 | 1.111 | 1.119 | 1.109 | 1.117 |
| 12.04.2004 | 1.116 | 1.116 | 1.112 | 1.116 |
| 13.04.2004 | 1.119 | 1.123 | 1.114 | 1.118 |
| 14.04.2004 | 1.101 | 1.111 | 1.095 | 1.103 |
| 15.04.2004 | 1.103 | 1.111 | 1.080 | 1.084 |
| 16.04.2004 | 1.100 | 1.110 | 1.070 | 1.108 |
| 19.04.2004 | 1.100 | 1.120 | 1.097 | 1.111 |
| 20.04.2004 | 1.107 | 1.115 | 1.095 | 1.103 |
| 21.04.2004 | 1.104 | 1.105 | 1.083 | 1.087 |
| 22.04.2004 | 1.080 | 1.114 | 1.080 | 1.114 |
| 23.04.2004 | 1.105 | 1.113 | 1.098 | 1.104 |
| 26.04.2004 | 1.098 | 1.102 | 1.090 | 1.096 |
| 27.04.2004 | 1.110 | 1.116 | 1.103 | 1.109 |
| 28.04.2004 | 1.113 | 1.116 | 1.105 | 1.112 |
| 29.04.2004 | 1.112 | 1.112 | 1.112 | 1.112 |
| 30.04.2004 | 1.112 | 1.112 | 1.075 | 1.094 |
| 03.05.2004 | 1.094 | 1.094 | 1.094 | 1.094 |
| 04.05.2004 | 1.094 | 1.094 | 1.094 | 1.094 |
| 05.05.2004 | 1.094 | 1.094 | 1.094 | 1.094 |
| 06.05.2004 | 1.080 | 1.102 | 1.075 | 1.088 |
| 07.05.2004 | 1.089 | 1.096 | 1.075 | 1.077 |
| 10.05.2004 | 1.060 | 1.070 | 1.010 | 1.017 |
| 11.05.2004 | 1.012 | 1.040 | 1.000 | 1.025 |
| 12.05.2004 | 1.045 | 1.049 | 1.014 | 1.049 |
| 13.05.2004 | 1.035 | 1.045 | 1.015 | 1.021 |
| 14.05.2004 | 1.015 | 1.038 | 1.011 | 1.030 |
| 17.05.2004 | 1.030 | 1.038 | 1.015 | 1.017 |
| 18.05.2004 | 1.030 | 1.034 | 1.020 | 1.034 |
| 19.05.2004 | 1.035 | 1.067 | 1.031 | 1.059 |
| 20.05.2004 | 1.066 | 1.072 | 1.045 | 1.062 |
| 21.05.2004 | 1.065 | 1.071 | 1.048 | 1.071 |
| 24.05.2004 | 1.079 | 1.088 | 1.072 | 1.083 |
| 25.05.2004 | 1.059 | 1.080 | 1.055 | 1.072 |
| 26.05.2004 | 1.079 | 1.092 | 1.077 | 1.077 |
| 27.05.2004 | 1.075 | 1.087 | 1.063 | 1.077 |
| 28.05.2004 | 1.083 | 1.089 | 1.052 | 1.052 |
| 31.05.2004 | 1.080 | 1.097 | 1.058 | 1.079 |
| 01.06.2004 | 1.093 | 1.097 | 1.081 | 1.083 |
| 02.06.2004 | 1.071 | 1.084 | 1.069 | 1.076 |
| 03.06.2004 | 1.066 | 1.072 | 1.041 | 1.053 |
| 04.06.2004 | 1.053 | 1.076 | 1.045 | 1.076 |
| 07.06.2004 | 1.100 | 1.110 | 1.083 | 1.102 |
| 08.06.2004 | 1.100 | 1.105 | 1.085 | 1.100 |
| 09.06.2004 | 1.096 | 1.103 | 1.090 | 1.095 |
| 10.06.2004 | 1.090 | 1.103 | 1.081 | 1.101 |
| 11.06.2004 | 1.105 | 1.120 | 1.094 | 1.101 |
| 14.06.2004 | 1.098 | 1.107 | 1.090 | 1.090 |
| 15.06.2004 | 1.101 | 1.101 | 1.089 | 1.091 |
| 16.06.2004 | 1.093 | 1.104 | 1.090 | 1.104 |
| 17.06.2004 | 1.093 | 1.100 | 1.085 | 1.095 |
| 18.06.2004 | 1.103 | 1.103 | 1.080 | 1.088 |
| 21.06.2004 | 1.108 | 1.120 | 1.100 | 1.101 |
| 22.06.2004 | 1.094 | 1.108 | 1.093 | 1.105 |
| 23.06.2004 | 1.114 | 1.118 | 1.105 | 1.112 |
| 24.06.2004 | 1.107 | 1.117 | 1.104 | 1.110 |
| 25.06.2004 | 1.100 | 1.105 | 1.088 | 1.095 |
| 28.06.2004 | 1.105 | 1.105 | 1.089 | 1.095 |
| 29.06.2004 | 1.089 | 1.092 | 1.085 | 1.092 |
| 30.06.2004 | 1.082 | 1.083 | 1.070 | 1.079 |
| 01.07.2004 | 1.087 | 1.098 | 1.084 | 1.088 |
| 02.07.2004 | 1.089 | 1.089 | 1.076 | 1.079 |
| 05.07.2004 | 1.055 | 1.068 | 1.053 | 1.058 |
| 06.07.2004 | 1.059 | 1.063 | 1.045 | 1.045 |
| 07.07.2004 | 1.025 | 1.042 | 1.023 | 1.037 |
| 08.07.2004 | 1.032 | 1.047 | 1.024 | 1.040 |
| 09.07.2004 | 1.055 | 1.060 | 1.047 | 1.057 |
| 12.07.2004 | 1.077 | 1.082 | 1.069 | 1.076 |
| 13.07.2004 | 1.075 | 1.075 | 1.055 | 1.068 |
| 14.07.2004 | 1.081 | 1.081 | 1.050 | 1.051 |
| 15.07.2004 | 1.063 | 1.066 | 1.054 | 1.065 |
| 16.07.2004 | 1.055 | 1.065 | 1.050 | 1.064 |
| 19.07.2004 | 1.064 | 1.064 | 1.064 | 1.064 |
| 20.07.2004 | 1.057 | 1.078 | 1.057 | 1.072 |
| 21.07.2004 | 1.083 | 1.092 | 1.080 | 1.087 |
| 22.07.2004 | 1.084 | 1.089 | 1.079 | 1.085 |
| 23.07.2004 | 1.089 | 1.089 | 1.078 | 1.083 |
| 26.07.2004 | 1.083 | 1.083 | 1.070 | 1.076 |
| 27.07.2004 | 1.077 | 1.091 | 1.076 | 1.083 |
| 28.07.2004 | 1.093 | 1.094 | 1.083 | 1.085 |
| 29.07.2004 | 1.086 | 1.088 | 1.077 | 1.085 |
| 30.07.2004 | 1.090 | 1.093 | 1.087 | 1.090 |
| 02.08.2004 | 1.086 | 1.098 | 1.086 | 1.095 |
| 03.08.2004 | 1.095 | 1.096 | 1.077 | 1.080 |
| 04.08.2004 | 1.070 | 1.083 | 1.070 | 1.074 |
| 05.08.2004 | 1.075 | 1.078 | 1.063 | 1.068 |
| 06.08.2004 | 1.054 | 1.059 | 1.036 | 1.047 |
| 09.08.2004 | 1.020 | 1.039 | 1.020 | 1.039 |
| 10.08.2004 | 1.025 | 1.035 | 1.009 | 1.027 |
| 11.08.2004 | 1.022 | 1.032 | 1.018 | 1.027 |
| 12.08.2004 | 1.023 | 1.046 | 1.023 | 1.034 |
| 13.08.2004 | 1.016 | 1.024 | 1.003 | 1.003 |
| 16.08.2004 | 1.002 | 1.010 | 1.000 | 1.004 |
| 17.08.2004 | 1.024 | 1.024 | 1.006 | 1.007 |
| 18.08.2004 | 1.005 | 1.013 | 992 | 1.005 |
| 19.08.2004 | 1.007 | 1.008 | 998 | 1.006 |
| 20.08.2004 | 998 | 1.003 | 994 | 995 |
| 23.08.2004 | 1.000 | 1.001 | 985 | 985 |
| 24.08.2004 | 985 | 1.002 | 985 | 999 |
| 25.08.2004 | 1.011 | 1.027 | 996 | 1.018 |
| 26.08.2004 | 1.022 | 1.028 | 1.008 | 1.015 |
| 27.08.2004 | 1.010 | 1.011 | 988 | 991 |
| 30.08.2004 | 990 | 993 | 986 | 991 |
| 31.08.2004 | 986 | 988 | 981 | 988 |
| 01.09.2004 | 993 | 997 | 989 | 994 |
| 02.09.2004 | 991 | 994 | 985 | 991 |
| 03.09.2004 | 994 | 998 | 982 | 983 |
| 06.09.2004 | 990 | 1.003 | 985 | 1.000 |
| 07.09.2004 | 1.001 | 1.007 | 998 | 1.004 |
| 08.09.2004 | 1.001 | 1.007 | 997 | 1.004 |
| 09.09.2004 | 1.008 | 1.008 | 994 | 995 |
| 10.09.2004 | 985 | 996 | 980 | 985 |
| 13.09.2004 | 980 | 988 | 979 | 983 |
| 14.09.2004 | 982 | 983 | 975 | 980 |
| 15.09.2004 | 979 | 983 | 971 | 971 |
| 16.09.2004 | 970 | 970 | 956 | 962 |
| 17.09.2004 | 958 | 960 | 950 | 957 |
| 20.09.2004 | 957 | 957 | 957 | 957 |
| 21.09.2004 | 967 | 968 | 958 | 962 |
| 22.09.2004 | 964 | 967 | 934 | 955 |
| 23.09.2004 | 955 | 955 | 955 | 955 |
| 24.09.2004 | 931 | 939 | 916 | 929 |
| 27.09.2004 | 949 | 958 | 936 | 938 |
| 28.09.2004 | 931 | 955 | 925 | 954 |
| 29.09.2004 | 964 | 969 | 957 | 958 |
| 30.09.2004 | 968 | 968 | 952 | 952 |
| 01.10.2004 | 955 | 977 | 955 | 977 |
| 04.10.2004 | 972 | 981 | 962 | 979 |
| 05.10.2004 | 982 | 989 | 970 | 989 |
| 06.10.2004 | 981 | 989 | 977 | 983 |
| 07.10.2004 | 993 | 993 | 975 | 976 |
| 08.10.2004 | 977 | 986 | 969 | 979 |
| 11.10.2004 | 979 | 979 | 979 | 979 |
| 12.10.2004 | 979 | 984 | 973 | 979 |
| 13.10.2004 | 985 | 988 | 978 | 978 |
| 14.10.2004 | 971 | 975 | 961 | 964 |
| 15.10.2004 | 954 | 956 | 942 | 947 |
| 18.10.2004 | 943 | 953 | 941 | 951 |
| 19.10.2004 | 971 | 972 | 963 | 966 |
| 20.10.2004 | 966 | 967 | 939 | 943 |
| 21.10.2004 | 948 | 953 | 935 | 938 |
| 22.10.2004 | 953 | 955 | 941 | 946 |
| 25.10.2004 | 931 | 940 | 922 | 931 |
| 26.10.2004 | 950 | 957 | 942 | 944 |
| 27.10.2004 | 945 | 945 | 926 | 937 |
| 28.10.2004 | 952 | 954 | 938 | 940 |
| 29.10.2004 | 948 | 952 | 940 | 952 |
| 01.11.2004 | 945 | 965 | 945 | 965 |
| 02.11.2004 | 979 | 986 | 977 | 984 |
| 03.11.2004 | 984 | 984 | 984 | 984 |
| 04.11.2004 | 988 | 992 | 982 | 987 |
| 05.11.2004 | 993 | 1.000 | 991 | 997 |
| 08.11.2004 | 1.003 | 1.005 | 990 | 990 |
| 09.11.2004 | 980 | 994 | 980 | 985 |
| 10.11.2004 | 981 | 990 | 976 | 976 |
| 11.11.2004 | 986 | 995 | 972 | 974 |
| 12.11.2004 | 964 | 986 | 964 | 983 |
| 15.11.2004 | 984 | 995 | 984 | 994 |
| 16.11.2004 | 994 | 995 | 987 | 989 |
| 17.11.2004 | 976 | 992 | 975 | 984 |
| 18.11.2004 | 982 | 990 | 972 | 973 |
| 19.11.2004 | 990 | 990 | 968 | 977 |
| 22.11.2004 | 948 | 967 | 932 | 950 |
| 23.11.2004 | 950 | 950 | 950 | 950 |
| 24.11.2004 | 940 | 961 | 938 | 952 |
| 25.11.2004 | 962 | 965 | 955 | 965 |
| 26.11.2004 | 971 | 972 | 959 | 959 |
| 29.11.2004 | 979 | 982 | 961 | 975 |
| 30.11.2004 | 980 | 987 | 974 | 987 |
| 01.12.2004 | 977 | 984 | 974 | 980 |
| 02.12.2004 | 991 | 998 | 987 | 997 |
| 03.12.2004 | 998 | 999 | 984 | 986 |
| 06.12.2004 | 976 | 981 | 968 | 980 |
| 07.12.2004 | 982 | 982 | 971 | 973 |
| 08.12.2004 | 977 | 980 | 968 | 980 |
| 09.12.2004 | 975 | 979 | 957 | 967 |
| 10.12.2004 | 958 | 972 | 957 | 970 |
| 13.12.2004 | 980 | 985 | 963 | 967 |
| 14.12.2004 | 968 | 982 | 968 | 980 |
| 15.12.2004 | 978 | 994 | 978 | 988 |
| 16.12.2004 | 986 | 998 | 984 | 990 |
| 17.12.2004 | 992 | 1.010 | 992 | 1.003 |
| 20.12.2004 | 1.005 | 1.012 | 996 | 997 |
| 21.12.2004 | 998 | 1.006 | 997 | 997 |
| 22.12.2004 | 1.003 | 1.006 | 997 | 999 |
| 23.12.2004 | 999 | 999 | 999 | 999 |
| 24.12.2004 | 1.001 | 1.008 | 1.001 | 1.005 |
| 27.12.2004 | 1.004 | 1.004 | 997 | 1.004 |
| 28.12.2004 | 995 | 1.002 | 995 | 1.001 |
| 29.12.2004 | 1.004 | 1.005 | 999 | 999 |
| 30.12.2004 | 1.005 | 1.009 | 1.001 | 1.009 |
| 31.12.2004 | 1.009 | 1.009 | 1.009 | 1.009 |