9202.T
ANA Holdings Inc.
06:30:00
2961 ¥
0.0000 (%0.00)
Previous Close: 2996
Day Low₺2943
Day High₺2987
9202.T: ANA Holdings Inc. Historical Data
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,412.9231
CLOSE 4,407
Low
LOW 3,920
High
HIGH 5,090
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2006 | 4,800 | 4,800 | 4,800 | 4,800 |
| 01/03/2006 | 4,800 | 4,830 | 4,800 | 4,830 |
| 01/04/2006 | 4,820 | 4,830 | 4,800 | 4,810 |
| 01/05/2006 | 4,860 | 4,890 | 4,810 | 4,860 |
| 01/06/2006 | 4,980 | 4,980 | 4,860 | 4,970 |
| 01/09/2006 | 4,970 | 4,970 | 4,970 | 4,970 |
| 01/10/2006 | 4,990 | 5,090 | 4,970 | 5,050 |
| 01/11/2006 | 4,980 | 5,060 | 4,890 | 4,920 |
| 01/12/2006 | 4,900 | 4,960 | 4,830 | 4,860 |
| 01/13/2006 | 4,770 | 4,850 | 4,710 | 4,720 |
| 01/16/2006 | 4,620 | 4,710 | 4,560 | 4,620 |
| 01/17/2006 | 4,780 | 4,800 | 4,530 | 4,630 |
| 01/18/2006 | 4,610 | 4,670 | 4,420 | 4,500 |
| 01/19/2006 | 4,450 | 4,660 | 4,440 | 4,630 |
| 01/20/2006 | 4,700 | 4,700 | 4,550 | 4,590 |
| 01/23/2006 | 4,500 | 4,550 | 4,460 | 4,490 |
| 01/24/2006 | 4,490 | 4,580 | 4,490 | 4,520 |
| 01/25/2006 | 4,550 | 4,580 | 4,520 | 4,530 |
| 01/26/2006 | 4,560 | 4,590 | 4,480 | 4,490 |
| 01/27/2006 | 4,530 | 4,560 | 4,510 | 4,550 |
| 01/30/2006 | 4,610 | 4,710 | 4,610 | 4,640 |
| 01/31/2006 | 4,700 | 4,750 | 4,680 | 4,740 |
| 02/01/2006 | 4,810 | 4,870 | 4,770 | 4,770 |
| 02/02/2006 | 4,810 | 4,830 | 4,700 | 4,750 |
| 02/03/2006 | 4,760 | 4,820 | 4,740 | 4,810 |
| 02/06/2006 | 4,830 | 4,850 | 4,790 | 4,820 |
| 02/07/2006 | 4,830 | 4,830 | 4,780 | 4,830 |
| 02/08/2006 | 4,820 | 4,850 | 4,740 | 4,740 |
| 02/09/2006 | 4,780 | 4,800 | 4,760 | 4,790 |
| 02/10/2006 | 4,800 | 4,800 | 4,660 | 4,690 |
| 02/13/2006 | 4,700 | 4,710 | 4,580 | 4,580 |
| 02/14/2006 | 4,570 | 4,680 | 4,560 | 4,650 |
| 02/15/2006 | 4,500 | 4,520 | 4,340 | 4,410 |
| 02/16/2006 | 4,310 | 4,370 | 4,300 | 4,350 |
| 02/17/2006 | 4,350 | 4,360 | 4,280 | 4,280 |
| 02/20/2006 | 4,270 | 4,280 | 4,200 | 4,240 |
| 02/21/2006 | 4,250 | 4,340 | 4,220 | 4,280 |
| 02/22/2006 | 4,320 | 4,330 | 4,280 | 4,300 |
| 02/23/2006 | 4,370 | 4,470 | 4,360 | 4,420 |
| 02/24/2006 | 4,430 | 4,470 | 4,400 | 4,470 |
| 02/27/2006 | 4,480 | 4,500 | 4,390 | 4,440 |
| 02/28/2006 | 4,410 | 4,420 | 4,250 | 4,260 |
| 03/01/2006 | 4,200 | 4,210 | 4,090 | 4,120 |
| 03/02/2006 | 4,130 | 4,170 | 4,070 | 4,080 |
| 03/03/2006 | 4,070 | 4,100 | 4,060 | 4,070 |
| 03/06/2006 | 4,090 | 4,110 | 4,070 | 4,070 |
| 03/07/2006 | 4,070 | 4,090 | 4,050 | 4,060 |
| 03/08/2006 | 4,070 | 4,110 | 4,060 | 4,100 |
| 03/09/2006 | 4,110 | 4,190 | 4,080 | 4,160 |
| 03/10/2006 | 4,140 | 4,160 | 4,110 | 4,150 |
| 03/13/2006 | 4,180 | 4,220 | 4,170 | 4,200 |
| 03/14/2006 | 4,220 | 4,220 | 4,180 | 4,190 |
| 03/15/2006 | 4,230 | 4,230 | 4,190 | 4,230 |
| 03/16/2006 | 4,230 | 4,240 | 4,170 | 4,170 |
| 03/17/2006 | 4,180 | 4,230 | 4,170 | 4,230 |
| 03/20/2006 | 4,230 | 4,280 | 4,220 | 4,280 |
| 03/21/2006 | 4,280 | 4,280 | 4,280 | 4,280 |
| 03/22/2006 | 4,300 | 4,320 | 4,260 | 4,280 |
| 03/23/2006 | 4,280 | 4,290 | 4,250 | 4,250 |
| 03/24/2006 | 4,260 | 4,270 | 4,250 | 4,270 |
| 03/27/2006 | 4,270 | 4,270 | 4,210 | 4,210 |
| 03/28/2006 | 4,150 | 4,200 | 4,130 | 4,200 |
| 03/29/2006 | 4,190 | 4,200 | 4,160 | 4,200 |
| 03/30/2006 | 4,290 | 4,380 | 4,290 | 4,340 |
| 03/31/2006 | 4,350 | 4,350 | 4,270 | 4,290 |
| 04/03/2006 | 4,270 | 4,290 | 4,210 | 4,250 |
| 04/04/2006 | 4,260 | 4,260 | 4,230 | 4,250 |
| 04/05/2006 | 4,250 | 4,270 | 4,240 | 4,260 |
| 04/06/2006 | 4,260 | 4,280 | 4,250 | 4,280 |
| 04/07/2006 | 4,280 | 4,290 | 4,250 | 4,280 |
| 04/10/2006 | 4,280 | 4,280 | 4,250 | 4,260 |
| 04/11/2006 | 4,260 | 4,260 | 4,200 | 4,210 |
| 04/12/2006 | 4,200 | 4,210 | 4,160 | 4,160 |
| 04/13/2006 | 4,200 | 4,250 | 4,180 | 4,240 |
| 04/14/2006 | 4,250 | 4,250 | 4,200 | 4,230 |
| 04/17/2006 | 4,230 | 4,230 | 4,180 | 4,200 |
| 04/18/2006 | 4,190 | 4,230 | 4,170 | 4,220 |
| 04/19/2006 | 4,230 | 4,230 | 4,190 | 4,190 |
| 04/20/2006 | 4,190 | 4,220 | 4,180 | 4,200 |
| 04/21/2006 | 4,220 | 4,280 | 4,210 | 4,260 |
| 04/24/2006 | 4,250 | 4,250 | 4,160 | 4,200 |
| 04/25/2006 | 4,210 | 4,270 | 4,210 | 4,260 |
| 04/26/2006 | 4,270 | 4,300 | 4,260 | 4,300 |
| 04/27/2006 | 4,300 | 4,340 | 4,290 | 4,330 |
| 04/28/2006 | 4,320 | 4,330 | 4,250 | 4,250 |
| 05/01/2006 | 4,250 | 4,270 | 4,210 | 4,210 |
| 05/02/2006 | 4,230 | 4,270 | 4,230 | 4,260 |
| 05/03/2006 | 4,260 | 4,260 | 4,260 | 4,260 |
| 05/04/2006 | 4,260 | 4,260 | 4,260 | 4,260 |
| 05/05/2006 | 4,260 | 4,260 | 4,260 | 4,260 |
| 05/08/2006 | 4,280 | 4,300 | 4,240 | 4,240 |
| 05/09/2006 | 4,240 | 4,310 | 4,240 | 4,300 |
| 05/10/2006 | 4,290 | 4,300 | 4,250 | 4,260 |
| 05/11/2006 | 4,270 | 4,300 | 4,260 | 4,290 |
| 05/12/2006 | 4,270 | 4,300 | 4,270 | 4,300 |
| 05/15/2006 | 4,280 | 4,290 | 4,210 | 4,240 |
| 05/16/2006 | 4,250 | 4,270 | 4,200 | 4,210 |
| 05/17/2006 | 4,220 | 4,230 | 4,180 | 4,230 |
| 05/18/2006 | 4,210 | 4,210 | 4,160 | 4,170 |
| 05/19/2006 | 4,180 | 4,210 | 4,150 | 4,210 |
| 05/22/2006 | 4,210 | 4,240 | 4,170 | 4,170 |
| 05/23/2006 | 4,170 | 4,190 | 4,120 | 4,120 |
| 05/24/2006 | 4,110 | 4,130 | 4,020 | 4,060 |
| 05/25/2006 | 4,070 | 4,120 | 4,060 | 4,080 |
| 05/26/2006 | 4,110 | 4,150 | 4,100 | 4,140 |
| 05/29/2006 | 4,180 | 4,200 | 4,140 | 4,170 |
| 05/30/2006 | 4,180 | 4,200 | 4,160 | 4,170 |
| 05/31/2006 | 4,170 | 4,180 | 4,100 | 4,160 |
| 06/01/2006 | 4,190 | 4,200 | 4,160 | 4,180 |
| 06/02/2006 | 4,190 | 4,190 | 4,100 | 4,190 |
| 06/05/2006 | 4,200 | 4,200 | 4,140 | 4,160 |
| 06/06/2006 | 4,110 | 4,150 | 4,100 | 4,120 |
| 06/07/2006 | 4,090 | 4,100 | 4,050 | 4,050 |
| 06/08/2006 | 4,040 | 4,050 | 3,920 | 3,960 |
| 06/09/2006 | 3,980 | 4,060 | 3,980 | 4,040 |
| 06/12/2006 | 4,040 | 4,070 | 4,020 | 4,060 |
| 06/13/2006 | 4,020 | 4,070 | 4,010 | 4,010 |
| 06/14/2006 | 4,000 | 4,040 | 3,980 | 4,010 |
| 06/15/2006 | 4,030 | 4,120 | 4,010 | 4,100 |
| 06/16/2006 | 4,140 | 4,160 | 4,120 | 4,140 |
| 06/19/2006 | 4,160 | 4,190 | 4,150 | 4,190 |
| 06/20/2006 | 4,200 | 4,240 | 4,170 | 4,230 |
| 06/21/2006 | 4,260 | 4,310 | 4,240 | 4,280 |
| 06/22/2006 | 4,300 | 4,360 | 4,290 | 4,360 |
| 06/23/2006 | 4,300 | 4,320 | 4,260 | 4,310 |
| 06/26/2006 | 4,280 | 4,290 | 4,210 | 4,280 |
| 06/27/2006 | 4,270 | 4,330 | 4,250 | 4,330 |
| 06/28/2006 | 4,290 | 4,320 | 4,250 | 4,310 |
| 06/29/2006 | 4,330 | 4,390 | 4,330 | 4,350 |
| 06/30/2006 | 4,400 | 4,420 | 4,370 | 4,400 |
| 07/03/2006 | 4,390 | 4,520 | 4,390 | 4,520 |
| 07/04/2006 | 4,530 | 4,580 | 4,520 | 4,560 |
| 07/05/2006 | 4,500 | 4,500 | 4,420 | 4,450 |
| 07/06/2006 | 4,400 | 4,500 | 4,400 | 4,450 |
| 07/07/2006 | 4,500 | 4,520 | 4,470 | 4,510 |
| 07/10/2006 | 4,480 | 4,550 | 4,460 | 4,550 |
| 07/11/2006 | 4,560 | 4,570 | 4,540 | 4,570 |
| 07/12/2006 | 4,550 | 4,560 | 4,450 | 4,470 |
| 07/13/2006 | 4,410 | 4,450 | 4,360 | 4,380 |
| 07/14/2006 | 4,280 | 4,360 | 4,250 | 4,300 |
| 07/17/2006 | 4,260 | 4,260 | 4,260 | 4,260 |
| 07/18/2006 | 4,280 | 4,330 | 4,200 | 4,200 |
| 07/19/2006 | 4,210 | 4,240 | 4,080 | 4,120 |
| 07/20/2006 | 4,270 | 4,270 | 4,210 | 4,230 |
| 07/21/2006 | 4,240 | 4,260 | 4,180 | 4,180 |
| 07/24/2006 | 4,200 | 4,220 | 4,170 | 4,200 |
| 07/25/2006 | 4,350 | 4,350 | 4,250 | 4,260 |
| 07/26/2006 | 4,310 | 4,360 | 4,260 | 4,310 |
| 07/27/2006 | 4,330 | 4,350 | 4,280 | 4,330 |
| 07/28/2006 | 4,340 | 4,340 | 4,310 | 4,330 |
| 07/31/2006 | 4,380 | 4,440 | 4,340 | 4,410 |
| 08/01/2006 | 4,470 | 4,500 | 4,450 | 4,460 |
| 08/02/2006 | 4,420 | 4,460 | 4,380 | 4,450 |
| 08/03/2006 | 4,450 | 4,460 | 4,430 | 4,430 |
| 08/04/2006 | 4,460 | 4,480 | 4,440 | 4,470 |
| 08/07/2006 | 4,470 | 4,500 | 4,400 | 4,400 |
| 08/08/2006 | 4,450 | 4,490 | 4,410 | 4,480 |
| 08/09/2006 | 4,450 | 4,500 | 4,440 | 4,500 |
| 08/10/2006 | 4,500 | 4,500 | 4,470 | 4,490 |
| 08/11/2006 | 4,450 | 4,470 | 4,380 | 4,420 |
| 08/14/2006 | 4,400 | 4,470 | 4,390 | 4,450 |
| 08/15/2006 | 4,430 | 4,490 | 4,420 | 4,440 |
| 08/16/2006 | 4,490 | 4,500 | 4,470 | 4,480 |
| 08/17/2006 | 4,500 | 4,560 | 4,490 | 4,550 |
| 08/18/2006 | 4,580 | 4,630 | 4,560 | 4,610 |
| 08/21/2006 | 4,590 | 4,590 | 4,510 | 4,530 |
| 08/22/2006 | 4,530 | 4,590 | 4,530 | 4,580 |
| 08/23/2006 | 4,580 | 4,600 | 4,540 | 4,560 |
| 08/24/2006 | 4,540 | 4,550 | 4,510 | 4,510 |
| 08/25/2006 | 4,510 | 4,580 | 4,500 | 4,540 |
| 08/28/2006 | 4,560 | 4,560 | 4,440 | 4,450 |
| 08/29/2006 | 4,500 | 4,510 | 4,470 | 4,480 |
| 08/30/2006 | 4,550 | 4,560 | 4,520 | 4,520 |
| 08/31/2006 | 4,560 | 4,600 | 4,530 | 4,590 |
| 09/01/2006 | 4,580 | 4,580 | 4,550 | 4,570 |
| 09/04/2006 | 4,590 | 4,630 | 4,580 | 4,620 |
| 09/05/2006 | 4,640 | 4,760 | 4,610 | 4,730 |
| 09/06/2006 | 4,710 | 4,760 | 4,700 | 4,710 |
| 09/07/2006 | 4,690 | 4,720 | 4,670 | 4,670 |
| 09/08/2006 | 4,650 | 4,810 | 4,650 | 4,760 |
| 09/11/2006 | 4,760 | 4,790 | 4,720 | 4,730 |
| 09/12/2006 | 4,760 | 4,830 | 4,750 | 4,790 |
| 09/13/2006 | 4,840 | 4,880 | 4,840 | 4,860 |
| 09/14/2006 | 4,870 | 4,870 | 4,830 | 4,870 |
| 09/15/2006 | 4,840 | 4,860 | 4,810 | 4,860 |
| 09/18/2006 | 4,860 | 4,860 | 4,860 | 4,860 |
| 09/19/2006 | 4,840 | 4,870 | 4,810 | 4,830 |
| 09/20/2006 | 4,780 | 4,790 | 4,720 | 4,750 |
| 09/21/2006 | 4,760 | 4,780 | 4,680 | 4,740 |
| 09/22/2006 | 4,720 | 4,730 | 4,700 | 4,710 |
| 09/25/2006 | 4,700 | 4,770 | 4,680 | 4,760 |
| 09/26/2006 | 4,760 | 4,780 | 4,680 | 4,690 |
| 09/27/2006 | 4,710 | 4,780 | 4,700 | 4,780 |
| 09/28/2006 | 4,770 | 4,780 | 4,730 | 4,740 |
| 09/29/2006 | 4,740 | 4,780 | 4,740 | 4,780 |
| 10/02/2006 | 4,740 | 4,760 | 4,730 | 4,730 |
| 10/03/2006 | 4,750 | 4,820 | 4,740 | 4,800 |
| 10/04/2006 | 4,790 | 4,870 | 4,710 | 4,770 |
| 10/05/2006 | 4,810 | 4,840 | 4,780 | 4,840 |
| 10/06/2006 | 4,820 | 4,820 | 4,770 | 4,810 |
| 10/09/2006 | 4,810 | 4,810 | 4,810 | 4,810 |
| 10/10/2006 | 4,760 | 4,820 | 4,760 | 4,780 |
| 10/11/2006 | 4,800 | 4,840 | 4,770 | 4,790 |
| 10/12/2006 | 4,830 | 4,860 | 4,800 | 4,830 |
| 10/13/2006 | 4,840 | 4,840 | 4,760 | 4,780 |
| 10/16/2006 | 4,760 | 4,780 | 4,730 | 4,760 |
| 10/17/2006 | 4,730 | 4,740 | 4,660 | 4,670 |
| 10/18/2006 | 4,650 | 4,670 | 4,610 | 4,640 |
| 10/19/2006 | 4,640 | 4,660 | 4,600 | 4,620 |
| 10/20/2006 | 4,630 | 4,700 | 4,610 | 4,690 |
| 10/23/2006 | 4,700 | 4,760 | 4,690 | 4,740 |
| 10/24/2006 | 4,740 | 4,750 | 4,710 | 4,720 |
| 10/25/2006 | 4,750 | 4,760 | 4,720 | 4,740 |
| 10/26/2006 | 4,750 | 4,750 | 4,700 | 4,720 |
| 10/27/2006 | 4,720 | 4,720 | 4,660 | 4,670 |
| 10/30/2006 | 4,620 | 4,660 | 4,560 | 4,570 |
| 10/31/2006 | 4,590 | 4,610 | 4,560 | 4,580 |
| 11/01/2006 | 4,580 | 4,580 | 4,450 | 4,470 |
| 11/02/2006 | 4,450 | 4,460 | 4,370 | 4,440 |
| 11/03/2006 | 4,440 | 4,440 | 4,440 | 4,440 |
| 11/06/2006 | 4,410 | 4,420 | 4,300 | 4,330 |
| 11/07/2006 | 4,340 | 4,340 | 4,230 | 4,250 |
| 11/08/2006 | 4,230 | 4,240 | 4,140 | 4,150 |
| 11/09/2006 | 4,160 | 4,310 | 4,150 | 4,310 |
| 11/10/2006 | 4,260 | 4,280 | 4,190 | 4,240 |
| 11/13/2006 | 4,230 | 4,240 | 4,140 | 4,160 |
| 11/14/2006 | 4,170 | 4,230 | 4,160 | 4,190 |
| 11/15/2006 | 4,180 | 4,190 | 4,150 | 4,160 |
| 11/16/2006 | 4,210 | 4,280 | 4,180 | 4,190 |
| 11/17/2006 | 4,210 | 4,230 | 4,160 | 4,170 |
| 11/20/2006 | 4,210 | 4,220 | 4,140 | 4,140 |
| 11/21/2006 | 4,140 | 4,160 | 4,100 | 4,110 |
| 11/22/2006 | 4,110 | 4,110 | 4,030 | 4,070 |
| 11/23/2006 | 4,070 | 4,070 | 4,070 | 4,070 |
| 11/24/2006 | 4,060 | 4,120 | 4,050 | 4,100 |
| 11/27/2006 | 4,140 | 4,240 | 4,130 | 4,230 |
| 11/28/2006 | 4,160 | 4,200 | 4,150 | 4,190 |
| 11/29/2006 | 4,210 | 4,250 | 4,200 | 4,250 |
| 11/30/2006 | 4,270 | 4,270 | 4,200 | 4,250 |
| 12/01/2006 | 4,220 | 4,260 | 4,220 | 4,240 |
| 12/04/2006 | 4,230 | 4,240 | 4,200 | 4,220 |
| 12/05/2006 | 4,250 | 4,290 | 4,210 | 4,250 |
| 12/06/2006 | 4,230 | 4,250 | 4,200 | 4,230 |
| 12/07/2006 | 4,230 | 4,230 | 4,200 | 4,210 |
| 12/08/2006 | 4,230 | 4,300 | 4,230 | 4,260 |
| 12/11/2006 | 4,260 | 4,270 | 4,220 | 4,250 |
| 12/12/2006 | 4,270 | 4,320 | 4,240 | 4,300 |
| 12/13/2006 | 4,310 | 4,380 | 4,290 | 4,360 |
| 12/14/2006 | 4,400 | 4,440 | 4,370 | 4,370 |
| 12/15/2006 | 4,380 | 4,390 | 4,320 | 4,330 |
| 12/18/2006 | 4,330 | 4,330 | 4,270 | 4,290 |
| 12/19/2006 | 4,300 | 4,300 | 4,230 | 4,230 |
| 12/20/2006 | 4,250 | 4,280 | 4,230 | 4,260 |
| 12/21/2006 | 4,260 | 4,260 | 4,230 | 4,240 |
| 12/22/2006 | 4,240 | 4,250 | 4,210 | 4,230 |
| 12/25/2006 | 4,230 | 4,230 | 4,200 | 4,210 |
| 12/26/2006 | 4,200 | 4,230 | 4,200 | 4,220 |
| 12/27/2006 | 4,240 | 4,260 | 4,220 | 4,250 |
| 12/28/2006 | 4,250 | 4,250 | 4,210 | 4,210 |
| 12/29/2006 | 4,220 | 4,230 | 4,200 | 4,210 |