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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.123,6543
KAPANIŞ 2.123,6934

En Düşük

DÜŞÜK 1.902

En Yüksek

YÜKSEK 2.474
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20252.040,52.0422.0112.019
07.01.20252.0172.021,52.0092.009
08.01.20252.0002.004,51.9911.992
09.01.20251.9901.9951.980,51.980,5
10.01.20251.9801.9951.9751.975
14.01.20251.9711.9711.9321.940
15.01.20251.959,51.9601.9381.942
16.01.20251.9351.939,51.915,51.917
17.01.20251.9131.916,51.9021.915
20.01.20251.9201.934,51.9161.931
21.01.20251.9441.9451.9191.920
22.01.20251.9201.9311.918,51.926,5
23.01.20251.920,51.9291.9141.925
24.01.20251.932,51.9511.9281.936
27.01.20251.969,51.987,51.961,51.982,5
28.01.20251.9972.0121.9891.993,5
29.01.20251.996,51.998,51.9741.976,5
30.01.20251.9721.979,51.9671.975,5
31.01.20251.9751.9751.957,51.964,5
03.02.20251.9561.957,51.927,51.933
04.02.20251.940,51.9481.9161.918
05.02.20251.9181.9251.9041.909,5
06.02.20251.9061.925,51.9051.922,5
07.02.20251.9241.924,51.908,51.913
10.02.20251.9211.9231.9131.915,5
12.02.20251.9161.9221.9051.911,5
13.02.20251.9211.957,51.9181.945
14.02.20251.9641.964,51.939,51.941
17.02.20251.9812.0101.9671.971,5
18.02.20251.971,51.986,51.9651.968
19.02.20251.9682.009,51.958,52.006
20.02.20251.9992.0161.993,52.001,5
21.02.20252.004,52.0282.004,52.018
25.02.20252.0152.0342.0022.031,5
26.02.20252.0382.058,52.032,52.057,5
27.02.20252.0452.0542.0222.054
28.02.20252.0452.051,52.0182.026,5
03.03.20252.029,52.0562.0282.056
04.03.20252.0722.0852.058,52.067
05.03.20252.073,52.0822.0652.065
06.03.20252.0842.0942.0672.082
07.03.20252.0602.068,52.045,52.063
10.03.20252.0772.0892.0502.066
11.03.20252.0652.075,52.0552.073,5
12.03.20252.0492.051,52.032,52.046,5
13.03.20252.0202.040,52.013,52.035
14.03.20252.0212.0412.0212.039,5
17.03.20252.039,52.0562.0382.043,5
18.03.20252.0502.074,52.0472.060
19.03.20252.0692.079,52.0652.075
21.03.20252.0602.0902.0602.080,5
24.03.20252.0702.0792.063,52.070
25.03.20252.0642.086,52.0642.077,5
26.03.20252.0882.094,52.0782.080,5
27.03.20252.1002.1292.0972.123,5
28.03.20252.105,52.1142.0952.108
31.03.20252.094,52.0952.066,52.077,5
01.04.20252.0892.094,52.065,52.073
02.04.20252.0652.0662.0252.030,5
03.04.20252.0032.0331.9852.026,5
04.04.20252.0482.083,52.030,52.079,5
07.04.20251.9982.0591.9612.012,5
08.04.20252.0302.0392.0072.030,5
09.04.20252.022,52.0231.976,51.999
10.04.20252.0702.108,52.027,52.108
11.04.20252.0582.090,52.048,52.077,5
14.04.20252.1022.1202.1022.112
15.04.20252.1202.124,52.1062.120
16.04.20252.1202.1452.114,52.145
17.04.20252.1352.1532.1292.153
18.04.20252.160,52.160,52.1372.155,5
21.04.20252.152,52.1562.1342.152
22.04.20252.1412.1612.1312.156,5
23.04.20252.172,52.1782.164,52.178
24.04.20252.1632.1812.129,52.138,5
25.04.20252.143,52.156,52.1332.137,5
28.04.20252.139,52.1572.138,52.153,5
30.04.20252.1532.161,52.142,52.159
01.05.20252.161,52.1652.1452.162
02.05.20252.1492.162,52.1342.147
07.05.20252.169,52.1722.145,52.146,5
08.05.20252.154,52.1632.1262.163
09.05.20252.1772.1902.163,52.182,5
12.05.20252.1792.182,52.153,52.166,5
13.05.20252.1692.1822.138,52.152
14.05.20252.1262.1412.076,52.076,5
15.05.20252.070,52.0902.0642.084
16.05.20252.111,52.116,52.079,52.090
19.05.20252.0982.1042.082,52.096,5
20.05.20252.1092.1102.0522.057,5
21.05.20252.057,52.0672.0542.065,5
22.05.20252.0602.0692.0492.056,5
23.05.20252.0602.0602.0432.053
26.05.20252.0652.0832.0622.072,5
27.05.20252.0752.093,52.073,52.083
28.05.20252.0972.1052.073,52.073,5
29.05.20252.0602.0732.056,52.063,5
30.05.20252.0532.0802.0522.072
02.06.20252.0662.082,52.059,52.067
03.06.20252.051,52.075,52.047,52.070,5
04.06.20252.073,52.0832.0722.073
05.06.20252.070,52.094,52.0692.072
06.06.20252.0752.087,52.070,52.070,5
09.06.20252.073,52.080,52.0662.066
10.06.20252.076,52.079,52.063,52.079,5
11.06.20252.0802.0892.070,52.080
12.06.20252.0752.0872.0712.071
13.06.20252.064,52.067,52.0412.051
16.06.20252.0622.072,52.051,52.057,5
17.06.20252.0452.0512.0422.048
18.06.20252.0352.0562.0232.055,5
19.06.20252.0502.0532.037,52.049
20.06.20252.0532.058,52.0372.037
23.06.20252.0362.0562.0312.048,5
24.06.20252.059,52.064,52.0502.050
25.06.20252.044,52.046,52.0192.021,5
26.06.20252.009,52.023,52.005,52.017,5
27.06.20252.0002.0111.9972.006
30.06.20252.015,52.0232.0092.019,5
01.07.20252.037,52.038,52.0102.019
02.07.20252.0112.0342.0102.033,5
03.07.20252.0202.037,52.0142.023,5
04.07.20252.0202.0242.0132.018
07.07.20252.019,52.023,52.010,52.011,5
08.07.20252.0042.0071.988,51.990
09.07.20252.0022.0061.995,51.998
10.07.20251.9941.994,51.971,51.975,5
11.07.20251.987,51.992,51.978,51.984,5
14.07.20251.9931.998,51.9881.989
15.07.20251.9851.9941.9751.975
16.07.20251.9751.9891.9661.983
17.07.20251.9921.9941.983,51.990
18.07.20251.9952.0081.991,52.001,5
22.07.20251.9992.0101.9711.976
23.07.20251.9762.0051.9741.997,5
24.07.20251.9952.011,51.9912.008,5
25.07.20252.0122.015,51.9951.995,5
28.07.20251.9942.0031.9911.998
29.07.20251.9901.994,51.9751.978,5
30.07.20251.970,51.9881.9671.988
31.07.20251.9992.004,51.992,51.999
01.08.20252.0022.0071.9851.991
04.08.20251.9912.0011.9841.994,5
05.08.20252.0102.0131.9932.007
06.08.20252.0152.046,52.014,52.036,5
07.08.20252.0342.055,52.030,52.055,5
08.08.20252.0432.1002.036,52.100
12.08.20252.1002.1442.093,52.138
13.08.20252.1292.132,52.106,52.114
14.08.20252.114,52.1372.101,52.136
15.08.20252.1302.152,52.1202.151,5
18.08.20252.1682.211,52.1662.169,5
19.08.20252.1712.214,52.161,52.209,5
20.08.20252.2302.2552.2202.236
21.08.20252.2402.2402.218,52.231
22.08.20252.2202.2262.208,52.221,5
25.08.20252.2102.2142.183,52.184,5
26.08.20252.1802.1812.1502.154,5
27.08.20252.1452.146,52.1222.128
28.08.20252.1252.1452.122,52.140,5
29.08.20252.142,52.1622.131,52.135,5
01.09.20252.1392.180,52.138,52.163,5
02.09.20252.2362.295,52.2332.280
03.09.20252.2632.2712.214,52.214,5
04.09.20252.213,52.2592.2112.242
05.09.20252.241,52.258,52.223,52.255,5
08.09.20252.2552.2682.2372.252
09.09.20252.245,52.254,52.214,52.226
10.09.20252.2152.221,52.1982.198
11.09.20252.2012.209,52.172,52.192,5
12.09.20252.186,52.1872.150,52.150,5
16.09.20252.1392.156,52.129,52.149,5
17.09.20252.1612.163,52.121,52.130
18.09.20252.2702.2732.1882.201
19.09.20252.1912.2132.1832.183
22.09.20252.184,52.188,52.1612.168
24.09.20252.1682.188,52.1652.185
25.09.20252.209,52.215,52.1852.189
26.09.20252.2082.2312.2002.225
29.09.20252.2152.217,52.158,52.158,5
30.09.20252.1502.171,52.133,52.167,5
01.10.20252.1592.1672.1472.150,5
02.10.20252.141,52.1462.1112.115
03.10.20252.1132.1372.1132.119,5
06.10.20252.155,52.1622.1282.147
07.10.20252.1512.1742.1412.169,5
08.10.20252.2122.243,52.1812.181
09.10.20252.1652.182,52.1572.158
10.10.20252.164,52.168,52.148,52.152,5
14.10.20252.124,52.169,52.1222.164
15.10.20252.1552.1942.1552.174
16.10.20252.1812.1822.1612.161
17.10.20252.1702.1872.1692.187
20.10.20252.2062.226,52.197,52.205
21.10.20252.2022.213,52.1942.194
22.10.20252.1952.2382.1942.224,5
23.10.20252.235,52.243,52.2112.222,5
24.10.20252.217,52.236,52.198,52.221,5
27.10.20252.2212.2252.213,52.224
28.10.20252.2232.229,52.2102.215
29.10.20252.1982.2002.1582.162,5
30.10.20252.1502.1682.1342.168
31.10.20252.187,52.187,52.1572.164,5
04.11.20252.1622.189,52.1522.172,5
05.11.20252.199,52.2002.1732.186
06.11.20252.180,52.2072.178,52.202,5
07.11.20252.2002.219,52.192,52.212
10.11.20252.2252.226,52.1992.226,5
11.11.20252.2202.2212.1982.202,5
12.11.20252.2772.3602.2742.335
13.11.20252.3342.3662.312,52.366
14.11.20252.395,52.4072.3732.392
17.11.20252.391,52.4292.385,52.418
18.11.20252.4302.4402.4152.420
19.11.20252.4182.4262.404,52.408
20.11.20252.3952.422,52.3822.398,5
21.11.20252.407,52.4492.4052.449
25.11.20252.4132.4292.396,52.428
26.11.20252.410,52.459,52.4102.456,5
27.11.20252.4422.460,52.4372.453,5
28.11.20252.4572.4742.448,52.453,5
01.12.20252.4492.4672.4322.445,5
02.12.20252.441,52.4542.4212.446
03.12.20252.4252.4332.393,52.393,5
04.12.20252.381,52.3892.3662.367,5
05.12.20252.358,52.362,52.3202.340,5
08.12.20252.3482.367,52.340,52.361
09.12.20252.3552.3652.3282.341,5
10.12.20252.3392.3422.328,52.335
11.12.20252.3392.343,52.3052.309,5
12.12.20252.3112.3272.3102.319,5
15.12.20252.3502.374,52.343,52.374,5
16.12.20252.3692.391,52.356,52.385,5
17.12.20252.3652.376,52.3602.363,5
18.12.20252.3722.399,52.360,52.397,5
19.12.20252.3982.4192.392,52.401
22.12.20252.3902.3922.357,52.371,5
23.12.20252.3672.3852.363,52.376,5
24.12.20252.3802.3872.368,52.373,5
25.12.20252.3802.3952.368,52.381
26.12.20252.3952.4012.383,52.387
29.12.20252.348,52.3662.3362.354,5
30.12.20252.355,52.3682.3442.348