Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Kirin Holdings Company, Limited logosu
2503.T
Kirin Holdings Company, Limited
09:30:00
2772.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 2784.5
Düşük₺2732
Yüksek₺2783
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

2503.T: Kirin Holdings Company, Limited Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.086,752
KAPANIŞ 2.086,0772

En Düşük

DÜŞÜK 1.905,5

En Yüksek

YÜKSEK 2.245
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20231.980,51.9831.947,51.960
05.01.20231.9471.9621.932,51.958
06.01.20231.9581.9711.941,51.946
10.01.20231.944,51.949,51.9221.925
11.01.20231.9371.9481.9331.939,5
12.01.20231.939,51.9471.9291.943
13.01.20231.9201.932,51.905,51.909,5
16.01.20231.910,51.931,51.909,51.923
17.01.20231.928,51.937,51.924,51.930,5
18.01.20231.9261.959,51.9231.955,5
19.01.20231.941,51.951,51.9411.943
20.01.20231.949,51.9631.9441.959
23.01.20231.963,51.9691.956,51.965
24.01.20231.9691.9841.9641.976
25.01.20231.989,51.9991.983,51.994,5
26.01.20231.9982.0121.9931.997
27.01.20231.9952.003,51.9741.987
30.01.20231.9801.988,51.9781.980,5
31.01.20231.996,52.002,51.9911.999
01.02.20232.0062.013,52.0022.008
02.02.20232.019,52.0352.0152.021,5
03.02.20232.0222.037,52.0132.022
06.02.20232.0252.0372.0152.035,5
07.02.20232.0502.0562.029,52.031,5
08.02.20232.0322.048,52.023,52.041,5
09.02.20232.0402.0422.026,52.030,5
10.02.20232.0342.0452.026,52.041,5
13.02.20232.039,52.0522.0302.051
14.02.20232.0782.0852.063,52.078,5
15.02.20232.0002.052,51.999,52.035
16.02.20232.0462.055,52.0202.021
17.02.20231.9992.0081.9831.996,5
20.02.20232.0032.014,51.997,52.006,5
21.02.20232.018,52.0232.007,52.011
22.02.20232.024,52.039,52.015,52.023
24.02.20232.0222.035,52.008,52.019,5
27.02.20232.021,52.033,52.016,52.030
28.02.20232.027,52.053,52.027,52.039
01.03.20232.035,52.0432.0222.033,5
02.03.20232.0382.0422.0302.035,5
03.03.20232.044,52.0482.0272.045,5
06.03.20232.0502.051,52.031,52.037
07.03.20232.0512.0592.0462.051
08.03.20232.0602.0762.0582.074
09.03.20232.085,52.092,52.077,52.088,5
10.03.20232.0892.0932.0742.081,5
13.03.20232.0802.0872.050,52.072,5
14.03.20232.0512.055,52.0182.040
15.03.20232.051,52.058,52.0322.040,5
16.03.20232.023,52.066,52.0202.064
17.03.20232.0692.0802.0582.075
20.03.20232.071,52.075,52.0522.055
22.03.20232.0742.093,52.0672.078,5
23.03.20232.0802.095,52.075,52.090
24.03.20232.0842.0842.0512.053,5
27.03.20232.073,52.0802.063,52.064
28.03.20232.082,52.090,52.078,52.084
29.03.20232.0902.1162.085,52.116
30.03.20232.105,52.110,52.0952.109,5
31.03.20232.1132.1152.0932.096
03.04.20232.0852.0942.0722.094
04.04.20232.1002.108,52.0892.108
05.04.20232.1062.1132.0912.095,5
06.04.20232.094,52.1132.0862.101
07.04.20232.094,52.094,52.0742.076
10.04.20232.082,52.1012.082,52.088,5
11.04.20232.1002.111,52.090,52.103
12.04.20232.1092.1402.1072.127,5
13.04.20232.1272.127,52.1042.108,5
14.04.20232.1102.1152.1022.112
17.04.20232.1132.1182.1062.116,5
18.04.20232.128,52.1502.126,52.148,5
19.04.20232.1502.1592.1442.157,5
20.04.20232.1602.182,52.1582.178,5
21.04.20232.178,52.187,52.1742.176,5
24.04.20232.180,52.1882.171,52.184
25.04.20232.1922.2092.1902.208,5
26.04.20232.2252.2452.2102.224,5
27.04.20232.2022.2032.1582.187,5
28.04.20232.2072.2192.195,52.209
01.05.20232.2032.2112.193,52.202,5
02.05.20232.2142.217,52.1892.198,5
08.05.20232.1712.1942.163,52.170,5
09.05.20232.1792.1822.1672.173,5
10.05.20232.1602.161,52.1082.115,5
11.05.20232.1142.119,52.0982.098,5
12.05.20232.118,52.1592.103,52.152,5
15.05.20232.1972.1982.163,52.169,5
16.05.20232.171,52.183,52.1522.175,5
17.05.20232.1802.185,52.1692.175,5
18.05.20232.1782.1782.1462.154,5
19.05.20232.1602.1772.148,52.158,5
22.05.20232.1552.1872.154,52.184
23.05.20232.187,52.1912.157,52.167
24.05.20232.1672.1692.155,52.158
25.05.20232.1462.1572.1312.132
26.05.20232.1342.1362.1112.111
29.05.20232.125,52.1272.0842.084,5
30.05.20232.0782.0832.058,52.066
31.05.20232.0802.083,52.0622.079,5
01.06.20232.0852.104,52.080,52.094,5
02.06.20232.0932.101,52.086,52.094
05.06.20232.1222.1262.102,52.118
06.06.20232.102,52.1122.0892.108,5
07.06.20232.118,52.130,52.098,52.110
08.06.20232.1052.111,52.096,52.099
09.06.20232.1112.114,52.0972.100,5
12.06.20232.1082.116,52.0982.104
13.06.20232.1042.1162.1012.108
14.06.20232.1182.1322.115,52.119,5
15.06.20232.1302.1532.1282.145,5
16.06.20232.145,52.163,52.1372.160,5
19.06.20232.176,52.179,52.145,52.156
20.06.20232.168,52.1752.155,52.172,5
21.06.20232.172,52.179,52.1652.170
22.06.20232.1732.189,52.1702.180,5
23.06.20232.1862.197,52.172,52.183
26.06.20232.178,52.182,52.1632.179
27.06.20232.1792.179,52.1532.157,5
28.06.20232.1502.1782.1482.178
29.06.20232.1372.141,52.1112.115
30.06.20232.107,52.111,52.0892.101,5
03.07.20232.1122.1232.106,52.109,5
04.07.20232.1002.105,52.0962.099,5
05.07.20232.087,52.0882.0582.058
06.07.20232.0672.0852.063,52.071
07.07.20232.0932.098,52.077,52.085
10.07.20232.0852.0852.068,52.075
11.07.20232.0742.0822.055,52.060,5
12.07.20232.0642.0702.0522.061
13.07.20232.0612.0702.050,52.062,5
14.07.20232.058,52.0732.0492.061,5
18.07.20232.0672.0842.0622.073
19.07.20232.0802.087,52.0722.081
20.07.20232.087,52.090,52.0702.070,5
21.07.20232.070,52.082,52.068,52.076
24.07.20232.0842.0892.0772.088
25.07.20232.0882.097,52.0802.091
26.07.20232.0962.107,52.0942.105,5
27.07.20232.1052.1072.088,52.104,5
28.07.20232.0882.0992.069,52.094,5
31.07.20232.1102.121,52.0972.102,5
01.08.20232.1102.119,52.098,52.119
02.08.20232.1182.1182.0822.090,5
03.08.20232.081,52.083,52.051,52.057
04.08.20232.0502.0572.0342.057
07.08.20232.056,52.0792.053,52.078
08.08.20232.0922.1122.0892.112
09.08.20232.0182.021,51.9901.997,5
10.08.20231.9972.010,51.9962.010,5
14.08.20232.014,52.022,52.0062.009,5
15.08.20232.0082.012,52.002,52.003
16.08.20232.0002.004,51.9941.995
17.08.20232.0022.0081.994,52.005,5
18.08.20231.9952.002,51.9831.990
21.08.20232.0022.019,51.999,52.013,5
22.08.20232.0072.0101.9992.006,5
23.08.20232.0002.009,51.9972.005,5
24.08.20232.008,52.0132.000,52.001
25.08.20232.0002.0071.992,51.995
28.08.20232.0032.019,52.001,52.019,5
29.08.20232.018,52.029,52.015,52.029,5
30.08.20232.0292.0472.023,52.039,5
31.08.20232.038,52.0482.0322.046
01.09.20232.0532.071,52.050,52.068,5
04.09.20232.0702.071,52.057,52.068,5
05.09.20232.0702.074,52.0572.067,5
06.09.20232.0712.073,52.0592.064,5
07.09.20232.0622.085,52.060,52.065
08.09.20232.0702.0732.0572.069,5
11.09.20232.0752.0782.052,52.055,5
12.09.20232.067,52.0902.0672.090
13.09.20232.0862.0942.0762.090
14.09.20232.103,52.1222.0932.118,5
15.09.20232.1182.1362.112,52.126
19.09.20232.1322.1412.1172.137
20.09.20232.1302.134,52.119,52.122
21.09.20232.1252.1412.123,52.135,5
22.09.20232.1242.1312.110,52.113,5
25.09.20232.131,52.1502.1262.149
26.09.20232.1542.164,52.142,52.145
27.09.20232.144,52.1462.1232.146
28.09.20232.1352.141,52.113,52.122
29.09.20232.1182.122,52.082,52.093
02.10.20232.0962.124,52.0962.098,5
03.10.20232.1132.118,52.1012.104
04.10.20232.0862.089,52.0732.080
05.10.20232.0802.106,52.0712.100
06.10.20232.0912.1032.084,52.086,5
10.10.20232.069,52.099,52.0672.092
11.10.20232.1032.116,52.0972.106
12.10.20232.1212.1342.1102.111,5
13.10.20232.1002.110,52.0902.097,5
16.10.20232.094,52.0962.0572.059
17.10.20232.0662.0802.058,52.063
18.10.20232.0702.0732.0522.065,5
19.10.20232.0622.089,52.0622.082,5
20.10.20232.0752.086,52.0682.071,5
23.10.20232.0882.091,52.0682.068
24.10.20232.0662.0752.0462.069
25.10.20232.093,52.103,52.0872.093
26.10.20232.092,52.102,52.089,52.099,5
27.10.20232.1002.117,52.093,52.114,5
30.10.20232.1002.1042.081,52.085,5
31.10.20232.1072.129,52.1032.119,5
01.11.20232.135,52.147,52.1332.145
02.11.20232.1462.1552.1352.146,5
06.11.20232.159,52.183,52.147,52.177,5
07.11.20232.1822.1942.176,52.184,5
08.11.20232.1942.194,52.1672.191,5
09.11.20232.1452.1852.1112.171,5
10.11.20232.1862.2002.1622.194,5
13.11.20232.2002.209,52.1572.175
14.11.20232.1782.180,52.1672.167,5
15.11.20232.1702.191,52.1672.183
16.11.20232.1672.183,52.1462.148,5
17.11.20232.1492.181,52.147,52.179,5
20.11.20232.1682.181,52.1592.167
21.11.20232.1662.1682.1472.147
22.11.20232.1412.1662.1372.155
24.11.20232.1742.174,52.1582.159
27.11.20232.164,52.1652.1122.112
28.11.20232.1122.123,52.0852.100
29.11.20232.0872.0932.0742.086,5
30.11.20232.0652.093,52.0562.087
01.12.20232.1022.1022.0862.095
04.12.20232.093,52.0952.076,52.083
05.12.20232.0922.098,52.086,52.094,5
06.12.20232.0982.1282.095,52.126
07.12.20232.123,52.126,52.109,52.117,5
08.12.20232.1102.113,52.096,52.100,5
11.12.20232.1172.1232.107,52.120,5
12.12.20232.1302.133,52.1142.120
13.12.20232.124,52.1292.1022.111,5
14.12.20232.1102.1132.0832.094,5
15.12.20232.083,52.090,52.0802.083
18.12.20232.072,52.083,52.060,52.066,5
19.12.20232.0712.077,52.0582.063
20.12.20232.0622.0792.0622.066
21.12.20232.0642.0922.0632.083
22.12.20232.0852.1022.082,52.090
25.12.20232.1102.1152.098,52.106
26.12.20232.1102.110,52.096,52.106
27.12.20232.1102.1172.1042.105
28.12.20232.0502.074,52.0502.070
29.12.20232.072,52.0802.0582.066