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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,411.2582
CLOSE 3,411.1762
Low
LOW 2,912
High
HIGH 4,100
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2015 | 2,993 | 3,047 | 2,962 | 3,030 |
| 01/06/2015 | 2,978 | 3,004 | 2,940 | 2,940 |
| 01/07/2015 | 2,930 | 2,952 | 2,912 | 2,942 |
| 01/08/2015 | 2,991 | 3,044 | 2,987 | 3,040 |
| 01/09/2015 | 3,050 | 3,058 | 3,000 | 3,013 |
| 01/13/2015 | 2,990 | 3,039 | 2,982 | 3,038 |
| 01/14/2015 | 3,014 | 3,034 | 3,005 | 3,033 |
| 01/15/2015 | 3,050 | 3,093 | 3,031 | 3,087 |
| 01/16/2015 | 3,040 | 3,053 | 2,994 | 3,044 |
| 01/19/2015 | 3,058 | 3,060 | 3,002 | 3,005 |
| 01/20/2015 | 3,012 | 3,020 | 2,998 | 3,014 |
| 01/21/2015 | 3,019 | 3,046 | 3,015 | 3,045 |
| 01/22/2015 | 3,046 | 3,062 | 3,017 | 3,033 |
| 01/23/2015 | 3,050 | 3,077 | 3,049 | 3,076 |
| 01/26/2015 | 3,061 | 3,092 | 3,058 | 3,092 |
| 01/27/2015 | 3,100 | 3,149 | 3,099 | 3,147 |
| 01/28/2015 | 3,137 | 3,271 | 3,135 | 3,251 |
| 01/29/2015 | 3,305 | 3,330 | 3,252 | 3,280 |
| 01/30/2015 | 3,307 | 3,308 | 3,257 | 3,262 |
| 02/02/2015 | 3,210 | 3,238 | 3,110 | 3,207 |
| 02/03/2015 | 3,224 | 3,242 | 3,140 | 3,155 |
| 02/04/2015 | 3,162 | 3,188 | 3,125 | 3,185 |
| 02/05/2015 | 3,200 | 3,242 | 3,143 | 3,156 |
| 02/06/2015 | 3,188 | 3,215 | 3,150 | 3,175 |
| 02/09/2015 | 3,184 | 3,195 | 3,122 | 3,133 |
| 02/10/2015 | 3,128 | 3,147 | 3,105 | 3,142 |
| 02/12/2015 | 3,180 | 3,215 | 3,167 | 3,189 |
| 02/13/2015 | 3,188 | 3,188 | 3,134 | 3,139 |
| 02/16/2015 | 3,159 | 3,175 | 3,125 | 3,127 |
| 02/17/2015 | 3,130 | 3,154 | 3,120 | 3,146 |
| 02/18/2015 | 3,178 | 3,208 | 3,166 | 3,195 |
| 02/19/2015 | 3,202 | 3,243 | 3,198 | 3,224 |
| 02/20/2015 | 3,224 | 3,226 | 3,193 | 3,201 |
| 02/23/2015 | 3,219 | 3,247 | 3,210 | 3,244 |
| 02/24/2015 | 3,250 | 3,260 | 3,225 | 3,250 |
| 02/25/2015 | 3,252 | 3,255 | 3,209 | 3,217 |
| 02/26/2015 | 3,202 | 3,236 | 3,186 | 3,235 |
| 02/27/2015 | 3,240 | 3,250 | 3,218 | 3,248 |
| 03/02/2015 | 3,250 | 3,280 | 3,242 | 3,252 |
| 03/03/2015 | 3,273 | 3,279 | 3,243 | 3,268 |
| 03/04/2015 | 3,250 | 3,255 | 3,224 | 3,251 |
| 03/05/2015 | 3,250 | 3,257 | 3,234 | 3,257 |
| 03/06/2015 | 3,259 | 3,280 | 3,245 | 3,280 |
| 03/09/2015 | 3,260 | 3,278 | 3,253 | 3,263 |
| 03/10/2015 | 3,270 | 3,279 | 3,252 | 3,274 |
| 03/11/2015 | 3,261 | 3,278 | 3,261 | 3,267 |
| 03/12/2015 | 3,269 | 3,318 | 3,259 | 3,315 |
| 03/13/2015 | 3,327 | 3,345 | 3,299 | 3,308 |
| 03/16/2015 | 3,308 | 3,373 | 3,307 | 3,367 |
| 03/17/2015 | 3,378 | 3,393 | 3,350 | 3,373 |
| 03/18/2015 | 3,380 | 3,393 | 3,351 | 3,380 |
| 03/19/2015 | 3,392 | 3,400 | 3,355 | 3,375 |
| 03/20/2015 | 3,385 | 3,392 | 3,370 | 3,376 |
| 03/23/2015 | 3,388 | 3,418 | 3,381 | 3,415 |
| 03/24/2015 | 3,420 | 3,426 | 3,378 | 3,393 |
| 03/25/2015 | 3,380 | 3,409 | 3,375 | 3,404 |
| 03/26/2015 | 3,390 | 3,390 | 3,323 | 3,335 |
| 03/27/2015 | 3,269 | 3,296 | 3,207 | 3,236 |
| 03/30/2015 | 3,241 | 3,294 | 3,241 | 3,281 |
| 03/31/2015 | 3,300 | 3,307 | 3,216 | 3,218 |
| 04/01/2015 | 3,206 | 3,264 | 3,202 | 3,242 |
| 04/02/2015 | 3,250 | 3,259 | 3,221 | 3,234 |
| 04/03/2015 | 3,240 | 3,269 | 3,224 | 3,268 |
| 04/06/2015 | 3,268 | 3,282 | 3,245 | 3,272 |
| 04/07/2015 | 3,280 | 3,281 | 3,252 | 3,280 |
| 04/08/2015 | 3,298 | 3,360 | 3,295 | 3,345 |
| 04/09/2015 | 3,350 | 3,363 | 3,323 | 3,340 |
| 04/10/2015 | 3,350 | 3,350 | 3,313 | 3,318 |
| 04/13/2015 | 3,316 | 3,326 | 3,280 | 3,297 |
| 04/14/2015 | 3,280 | 3,315 | 3,270 | 3,309 |
| 04/15/2015 | 3,316 | 3,367 | 3,290 | 3,367 |
| 04/16/2015 | 3,364 | 3,370 | 3,328 | 3,347 |
| 04/17/2015 | 3,350 | 3,354 | 3,330 | 3,337 |
| 04/20/2015 | 3,342 | 3,363 | 3,315 | 3,339 |
| 04/21/2015 | 3,335 | 3,367 | 3,321 | 3,367 |
| 04/22/2015 | 3,380 | 3,413 | 3,376 | 3,410 |
| 04/23/2015 | 3,400 | 3,426 | 3,397 | 3,417 |
| 04/24/2015 | 3,400 | 3,414 | 3,384 | 3,394 |
| 04/27/2015 | 3,387 | 3,403 | 3,372 | 3,382 |
| 04/28/2015 | 3,374 | 3,405 | 3,374 | 3,388 |
| 04/30/2015 | 3,370 | 3,371 | 3,311 | 3,318 |
| 05/01/2015 | 3,315 | 3,345 | 3,271 | 3,325 |
| 05/07/2015 | 3,286 | 3,288 | 3,198 | 3,206 |
| 05/08/2015 | 3,206 | 3,288 | 3,203 | 3,277 |
| 05/11/2015 | 3,300 | 3,339 | 3,273 | 3,276 |
| 05/12/2015 | 3,279 | 3,325 | 3,261 | 3,323 |
| 05/13/2015 | 3,306 | 3,313 | 3,277 | 3,293 |
| 05/14/2015 | 3,282 | 3,304 | 3,257 | 3,260 |
| 05/15/2015 | 3,278 | 3,302 | 3,262 | 3,296 |
| 05/18/2015 | 3,307 | 3,311 | 3,288 | 3,297 |
| 05/19/2015 | 3,308 | 3,330 | 3,287 | 3,322 |
| 05/20/2015 | 3,332 | 3,354 | 3,326 | 3,343 |
| 05/21/2015 | 3,342 | 3,343 | 3,302 | 3,302 |
| 05/22/2015 | 3,301 | 3,302 | 3,263 | 3,287 |
| 05/25/2015 | 3,290 | 3,292 | 3,274 | 3,289 |
| 05/26/2015 | 3,280 | 3,328 | 3,276 | 3,321 |
| 05/27/2015 | 3,320 | 3,355 | 3,296 | 3,348 |
| 05/28/2015 | 3,360 | 3,404 | 3,354 | 3,382 |
| 05/29/2015 | 3,388 | 3,438 | 3,382 | 3,423 |
| 06/01/2015 | 3,392 | 3,420 | 3,380 | 3,403 |
| 06/02/2015 | 3,416 | 3,448 | 3,291 | 3,310 |
| 06/03/2015 | 3,301 | 3,313 | 3,267 | 3,282 |
| 06/04/2015 | 3,298 | 3,303 | 3,261 | 3,268 |
| 06/05/2015 | 3,270 | 3,387 | 3,268 | 3,367 |
| 06/08/2015 | 3,344 | 3,349 | 3,300 | 3,328 |
| 06/09/2015 | 3,300 | 3,306 | 3,258 | 3,258 |
| 06/10/2015 | 3,260 | 3,281 | 3,210 | 3,210 |
| 06/11/2015 | 3,247 | 3,287 | 3,240 | 3,254 |
| 06/12/2015 | 3,238 | 3,241 | 3,210 | 3,219 |
| 06/15/2015 | 3,211 | 3,255 | 3,211 | 3,251 |
| 06/16/2015 | 3,251 | 3,275 | 3,231 | 3,234 |
| 06/17/2015 | 3,245 | 3,245 | 3,200 | 3,204 |
| 06/18/2015 | 3,200 | 3,202 | 3,114 | 3,130 |
| 06/19/2015 | 3,171 | 3,177 | 3,143 | 3,147 |
| 06/22/2015 | 3,159 | 3,230 | 3,154 | 3,215 |
| 06/23/2015 | 3,250 | 3,299 | 3,242 | 3,298 |
| 06/24/2015 | 3,300 | 3,325 | 3,268 | 3,318 |
| 06/25/2015 | 3,300 | 3,327 | 3,292 | 3,297 |
| 06/26/2015 | 3,296 | 3,322 | 3,290 | 3,292 |
| 06/29/2015 | 3,153 | 3,264 | 3,153 | 3,229 |
| 06/30/2015 | 3,220 | 3,336 | 3,219 | 3,321 |
| 07/01/2015 | 3,320 | 3,379 | 3,282 | 3,310 |
| 07/02/2015 | 3,347 | 3,415 | 3,335 | 3,408 |
| 07/03/2015 | 3,407 | 3,434 | 3,402 | 3,411 |
| 07/06/2015 | 3,370 | 3,425 | 3,367 | 3,388 |
| 07/07/2015 | 3,438 | 3,500 | 3,435 | 3,493 |
| 07/08/2015 | 3,496 | 3,527 | 3,412 | 3,412 |
| 07/09/2015 | 3,310 | 3,416 | 3,305 | 3,381 |
| 07/10/2015 | 3,399 | 3,445 | 3,381 | 3,399 |
| 07/13/2015 | 3,460 | 3,548 | 3,455 | 3,539 |
| 07/14/2015 | 3,550 | 3,580 | 3,491 | 3,563 |
| 07/15/2015 | 3,563 | 3,620 | 3,549 | 3,612 |
| 07/16/2015 | 3,620 | 3,648 | 3,599 | 3,642 |
| 07/17/2015 | 3,640 | 3,671 | 3,635 | 3,654 |
| 07/21/2015 | 3,680 | 3,718 | 3,671 | 3,713 |
| 07/22/2015 | 3,708 | 3,739 | 3,684 | 3,720 |
| 07/23/2015 | 3,750 | 3,814 | 3,749 | 3,807 |
| 07/24/2015 | 3,825 | 3,844 | 3,765 | 3,769 |
| 07/27/2015 | 3,768 | 3,840 | 3,725 | 3,730 |
| 07/28/2015 | 3,730 | 3,820 | 3,712 | 3,752 |
| 07/29/2015 | 3,777 | 3,784 | 3,721 | 3,730 |
| 07/30/2015 | 3,800 | 3,820 | 3,766 | 3,807 |
| 07/31/2015 | 3,820 | 3,959 | 3,819 | 3,950 |
| 08/03/2015 | 3,944 | 3,945 | 3,894 | 3,924 |
| 08/04/2015 | 3,960 | 4,043 | 3,960 | 4,023 |
| 08/05/2015 | 4,050 | 4,100 | 4,012 | 4,043 |
| 08/06/2015 | 4,090 | 4,090 | 3,980 | 3,980 |
| 08/07/2015 | 3,980 | 4,020 | 3,869 | 3,909 |
| 08/10/2015 | 3,885 | 3,966 | 3,850 | 3,966 |
| 08/11/2015 | 3,980 | 3,985 | 3,865 | 3,912 |
| 08/12/2015 | 3,912 | 3,945 | 3,874 | 3,893 |
| 08/13/2015 | 3,874 | 3,918 | 3,853 | 3,900 |
| 08/14/2015 | 3,900 | 3,973 | 3,898 | 3,927 |
| 08/17/2015 | 3,916 | 3,934 | 3,901 | 3,920 |
| 08/18/2015 | 3,950 | 3,950 | 3,871 | 3,874 |
| 08/19/2015 | 3,851 | 3,871 | 3,790 | 3,791 |
| 08/20/2015 | 3,780 | 3,852 | 3,740 | 3,780 |
| 08/21/2015 | 3,710 | 3,739 | 3,673 | 3,673 |
| 08/24/2015 | 3,570 | 3,618 | 3,452 | 3,455 |
| 08/25/2015 | 3,300 | 3,662 | 3,282 | 3,418 |
| 08/26/2015 | 3,450 | 3,540 | 3,420 | 3,524 |
| 08/27/2015 | 3,680 | 3,698 | 3,573 | 3,590 |
| 08/28/2015 | 3,660 | 3,681 | 3,529 | 3,549 |
| 08/31/2015 | 3,580 | 3,580 | 3,532 | 3,559 |
| 09/01/2015 | 3,558 | 3,558 | 3,400 | 3,400 |
| 09/02/2015 | 3,332 | 3,482 | 3,327 | 3,408 |
| 09/03/2015 | 3,451 | 3,482 | 3,376 | 3,383 |
| 09/04/2015 | 3,427 | 3,440 | 3,284 | 3,318 |
| 09/07/2015 | 3,300 | 3,415 | 3,269 | 3,369 |
| 09/08/2015 | 3,370 | 3,415 | 3,301 | 3,302 |
| 09/09/2015 | 3,410 | 3,480 | 3,381 | 3,480 |
| 09/10/2015 | 3,407 | 3,472 | 3,383 | 3,446 |
| 09/11/2015 | 3,410 | 3,485 | 3,386 | 3,465 |
| 09/14/2015 | 3,470 | 3,494 | 3,414 | 3,416 |
| 09/15/2015 | 3,419 | 3,468 | 3,386 | 3,387 |
| 09/16/2015 | 3,427 | 3,470 | 3,401 | 3,445 |
| 09/17/2015 | 3,488 | 3,528 | 3,479 | 3,494 |
| 09/18/2015 | 3,498 | 3,520 | 3,433 | 3,445 |
| 09/24/2015 | 3,431 | 3,473 | 3,391 | 3,417 |
| 09/25/2015 | 3,403 | 3,456 | 3,391 | 3,446 |
| 09/28/2015 | 3,448 | 3,527 | 3,421 | 3,475 |
| 09/29/2015 | 3,440 | 3,457 | 3,322 | 3,330 |
| 09/30/2015 | 3,403 | 3,421 | 3,331 | 3,344 |
| 10/01/2015 | 3,360 | 3,405 | 3,313 | 3,368 |
| 10/02/2015 | 3,381 | 3,487 | 3,380 | 3,418 |
| 10/05/2015 | 3,450 | 3,538 | 3,436 | 3,480 |
| 10/06/2015 | 3,540 | 3,564 | 3,503 | 3,506 |
| 10/07/2015 | 3,490 | 3,490 | 3,381 | 3,448 |
| 10/08/2015 | 3,440 | 3,445 | 3,351 | 3,354 |
| 10/09/2015 | 3,371 | 3,374 | 3,300 | 3,353 |
| 10/13/2015 | 3,401 | 3,472 | 3,400 | 3,464 |
| 10/14/2015 | 3,420 | 3,447 | 3,391 | 3,425 |
| 10/15/2015 | 3,440 | 3,446 | 3,410 | 3,442 |
| 10/16/2015 | 3,459 | 3,530 | 3,445 | 3,505 |
| 10/19/2015 | 3,510 | 3,529 | 3,484 | 3,505 |
| 10/20/2015 | 3,502 | 3,510 | 3,468 | 3,479 |
| 10/21/2015 | 3,475 | 3,535 | 3,470 | 3,527 |
| 10/22/2015 | 3,500 | 3,588 | 3,500 | 3,550 |
| 10/23/2015 | 3,600 | 3,616 | 3,544 | 3,552 |
| 10/26/2015 | 3,632 | 3,657 | 3,610 | 3,621 |
| 10/27/2015 | 3,631 | 3,678 | 3,601 | 3,603 |
| 10/28/2015 | 3,637 | 3,668 | 3,615 | 3,663 |
| 10/29/2015 | 3,612 | 3,620 | 3,523 | 3,551 |
| 10/30/2015 | 3,542 | 3,641 | 3,525 | 3,623 |
| 11/02/2015 | 3,569 | 3,636 | 3,559 | 3,578 |
| 11/04/2015 | 3,600 | 3,639 | 3,583 | 3,606 |
| 11/05/2015 | 3,640 | 3,703 | 3,633 | 3,694 |
| 11/06/2015 | 3,700 | 3,748 | 3,696 | 3,711 |
| 11/09/2015 | 3,738 | 3,778 | 3,720 | 3,755 |
| 11/10/2015 | 3,745 | 3,771 | 3,724 | 3,763 |
| 11/11/2015 | 3,758 | 3,796 | 3,752 | 3,787 |
| 11/12/2015 | 3,789 | 3,799 | 3,762 | 3,766 |
| 11/13/2015 | 3,732 | 3,775 | 3,701 | 3,749 |
| 11/16/2015 | 3,602 | 3,671 | 3,591 | 3,619 |
| 11/17/2015 | 3,659 | 3,675 | 3,624 | 3,628 |
| 11/18/2015 | 3,662 | 3,694 | 3,626 | 3,635 |
| 11/19/2015 | 3,688 | 3,690 | 3,600 | 3,606 |
| 11/20/2015 | 3,603 | 3,627 | 3,580 | 3,626 |
| 11/24/2015 | 3,614 | 3,635 | 3,591 | 3,617 |
| 11/25/2015 | 3,570 | 3,571 | 3,547 | 3,555 |
| 11/26/2015 | 3,563 | 3,591 | 3,544 | 3,574 |
| 11/27/2015 | 3,551 | 3,560 | 3,510 | 3,511 |
| 11/30/2015 | 3,501 | 3,505 | 3,447 | 3,465 |
| 12/01/2015 | 3,461 | 3,503 | 3,429 | 3,486 |
| 12/02/2015 | 3,489 | 3,534 | 3,475 | 3,516 |
| 12/03/2015 | 3,485 | 3,496 | 3,466 | 3,478 |
| 12/04/2015 | 3,439 | 3,444 | 3,411 | 3,427 |
| 12/07/2015 | 3,463 | 3,475 | 3,430 | 3,430 |
| 12/08/2015 | 3,450 | 3,517 | 3,435 | 3,508 |
| 12/09/2015 | 3,507 | 3,517 | 3,469 | 3,472 |
| 12/10/2015 | 3,451 | 3,504 | 3,434 | 3,470 |
| 12/11/2015 | 3,434 | 3,522 | 3,434 | 3,506 |
| 12/14/2015 | 3,449 | 3,481 | 3,422 | 3,476 |
| 12/15/2015 | 3,498 | 3,514 | 3,440 | 3,451 |
| 12/16/2015 | 3,492 | 3,498 | 3,405 | 3,456 |
| 12/17/2015 | 3,502 | 3,520 | 3,479 | 3,502 |
| 12/18/2015 | 3,510 | 3,548 | 3,440 | 3,445 |
| 12/21/2015 | 3,430 | 3,477 | 3,400 | 3,448 |
| 12/22/2015 | 3,453 | 3,514 | 3,447 | 3,505 |
| 12/24/2015 | 3,516 | 3,518 | 3,435 | 3,438 |
| 12/25/2015 | 3,437 | 3,450 | 3,411 | 3,416 |
| 12/28/2015 | 3,436 | 3,467 | 3,431 | 3,451 |
| 12/29/2015 | 3,468 | 3,496 | 3,446 | 3,490 |
| 12/30/2015 | 3,499 | 3,509 | 3,473 | 3,500 |