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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,845.3644
CLOSE 3,850.3725
Low
LOW 3,050
High
HIGH 4,774
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 3,187 | 3,208 | 3,175 | 3,200 |
| 01/05/2017 | 3,217 | 3,229 | 3,204 | 3,220 |
| 01/06/2017 | 3,200 | 3,219 | 3,195 | 3,214 |
| 01/10/2017 | 3,211 | 3,230 | 3,190 | 3,201 |
| 01/11/2017 | 3,202 | 3,243 | 3,202 | 3,234 |
| 01/12/2017 | 3,231 | 3,237 | 3,195 | 3,211 |
| 01/13/2017 | 3,200 | 3,232 | 3,200 | 3,232 |
| 01/16/2017 | 3,239 | 3,242 | 3,213 | 3,235 |
| 01/17/2017 | 3,222 | 3,239 | 3,191 | 3,209 |
| 01/18/2017 | 3,191 | 3,214 | 3,167 | 3,210 |
| 01/19/2017 | 3,233 | 3,264 | 3,227 | 3,240 |
| 01/20/2017 | 3,239 | 3,270 | 3,223 | 3,263 |
| 01/23/2017 | 3,259 | 3,262 | 3,228 | 3,245 |
| 01/24/2017 | 3,220 | 3,233 | 3,205 | 3,230 |
| 01/25/2017 | 3,290 | 3,310 | 3,264 | 3,269 |
| 01/26/2017 | 3,300 | 3,309 | 3,280 | 3,291 |
| 01/27/2017 | 3,310 | 3,383 | 3,310 | 3,378 |
| 01/30/2017 | 3,400 | 3,430 | 3,371 | 3,383 |
| 01/31/2017 | 3,345 | 3,373 | 3,329 | 3,355 |
| 02/01/2017 | 3,337 | 3,400 | 3,333 | 3,400 |
| 02/02/2017 | 3,410 | 3,418 | 3,372 | 3,378 |
| 02/03/2017 | 3,371 | 3,371 | 3,309 | 3,311 |
| 02/06/2017 | 3,333 | 3,341 | 3,305 | 3,316 |
| 02/07/2017 | 3,320 | 3,347 | 3,320 | 3,326 |
| 02/08/2017 | 3,338 | 3,365 | 3,319 | 3,330 |
| 02/09/2017 | 3,312 | 3,315 | 3,252 | 3,266 |
| 02/10/2017 | 3,286 | 3,313 | 3,276 | 3,300 |
| 02/13/2017 | 3,320 | 3,326 | 3,290 | 3,303 |
| 02/14/2017 | 3,324 | 3,329 | 3,287 | 3,288 |
| 02/15/2017 | 3,306 | 3,313 | 3,280 | 3,287 |
| 02/16/2017 | 3,290 | 3,313 | 3,050 | 3,245 |
| 02/17/2017 | 3,300 | 3,310 | 3,253 | 3,258 |
| 02/20/2017 | 3,261 | 3,302 | 3,257 | 3,274 |
| 02/21/2017 | 3,270 | 3,290 | 3,269 | 3,274 |
| 02/22/2017 | 3,273 | 3,283 | 3,260 | 3,283 |
| 02/23/2017 | 3,320 | 3,407 | 3,310 | 3,378 |
| 02/24/2017 | 3,383 | 3,395 | 3,361 | 3,381 |
| 02/27/2017 | 3,361 | 3,380 | 3,336 | 3,347 |
| 02/28/2017 | 3,365 | 3,393 | 3,355 | 3,358 |
| 03/01/2017 | 3,358 | 3,383 | 3,352 | 3,368 |
| 03/02/2017 | 3,400 | 3,416 | 3,388 | 3,393 |
| 03/03/2017 | 3,400 | 3,428 | 3,398 | 3,406 |
| 03/06/2017 | 3,410 | 3,423 | 3,385 | 3,398 |
| 03/07/2017 | 3,399 | 3,403 | 3,371 | 3,380 |
| 03/08/2017 | 3,380 | 3,388 | 3,347 | 3,375 |
| 03/09/2017 | 3,383 | 3,391 | 3,361 | 3,369 |
| 03/10/2017 | 3,449 | 3,527 | 3,444 | 3,489 |
| 03/13/2017 | 3,500 | 3,534 | 3,498 | 3,516 |
| 03/14/2017 | 3,520 | 3,527 | 3,506 | 3,516 |
| 03/15/2017 | 3,503 | 3,519 | 3,492 | 3,517 |
| 03/16/2017 | 3,500 | 3,536 | 3,500 | 3,536 |
| 03/17/2017 | 3,530 | 3,535 | 3,506 | 3,517 |
| 03/21/2017 | 3,510 | 3,519 | 3,492 | 3,515 |
| 03/22/2017 | 3,480 | 3,500 | 3,470 | 3,481 |
| 03/23/2017 | 3,465 | 3,489 | 3,462 | 3,484 |
| 03/24/2017 | 3,498 | 3,513 | 3,491 | 3,502 |
| 03/27/2017 | 3,487 | 3,502 | 3,461 | 3,489 |
| 03/28/2017 | 3,500 | 3,515 | 3,481 | 3,502 |
| 03/29/2017 | 3,425 | 3,459 | 3,415 | 3,446 |
| 03/30/2017 | 3,434 | 3,460 | 3,434 | 3,441 |
| 03/31/2017 | 3,447 | 3,459 | 3,398 | 3,398 |
| 04/03/2017 | 3,406 | 3,429 | 3,402 | 3,414 |
| 04/04/2017 | 3,420 | 3,425 | 3,375 | 3,393 |
| 04/05/2017 | 3,397 | 3,398 | 3,350 | 3,354 |
| 04/06/2017 | 3,361 | 3,388 | 3,311 | 3,329 |
| 04/07/2017 | 3,381 | 3,392 | 3,243 | 3,306 |
| 04/10/2017 | 3,335 | 3,356 | 3,304 | 3,332 |
| 04/11/2017 | 3,310 | 3,333 | 3,297 | 3,308 |
| 04/12/2017 | 3,283 | 3,307 | 3,276 | 3,305 |
| 04/13/2017 | 3,285 | 3,307 | 3,248 | 3,262 |
| 04/14/2017 | 3,270 | 3,277 | 3,234 | 3,246 |
| 04/17/2017 | 3,227 | 3,266 | 3,226 | 3,265 |
| 04/18/2017 | 3,299 | 3,308 | 3,267 | 3,281 |
| 04/19/2017 | 3,274 | 3,275 | 3,236 | 3,248 |
| 04/20/2017 | 3,250 | 3,264 | 3,240 | 3,259 |
| 04/21/2017 | 3,280 | 3,293 | 3,261 | 3,280 |
| 04/24/2017 | 3,310 | 3,341 | 3,309 | 3,330 |
| 04/25/2017 | 3,347 | 3,379 | 3,344 | 3,373 |
| 04/26/2017 | 3,388 | 3,392 | 3,337 | 3,380 |
| 04/27/2017 | 3,378 | 3,381 | 3,344 | 3,345 |
| 04/28/2017 | 3,331 | 3,366 | 3,331 | 3,355 |
| 05/01/2017 | 3,270 | 3,289 | 3,220 | 3,287 |
| 05/02/2017 | 3,282 | 3,285 | 3,258 | 3,267 |
| 05/08/2017 | 3,325 | 3,390 | 3,309 | 3,382 |
| 05/09/2017 | 3,400 | 3,427 | 3,393 | 3,423 |
| 05/10/2017 | 3,421 | 3,434 | 3,400 | 3,426 |
| 05/11/2017 | 3,424 | 3,457 | 3,423 | 3,450 |
| 05/12/2017 | 3,456 | 3,484 | 3,436 | 3,464 |
| 05/15/2017 | 3,456 | 3,484 | 3,453 | 3,468 |
| 05/16/2017 | 3,489 | 3,500 | 3,479 | 3,499 |
| 05/17/2017 | 3,470 | 3,483 | 3,458 | 3,478 |
| 05/18/2017 | 3,433 | 3,484 | 3,430 | 3,484 |
| 05/19/2017 | 3,476 | 3,482 | 3,448 | 3,481 |
| 05/22/2017 | 3,481 | 3,496 | 3,473 | 3,494 |
| 05/23/2017 | 3,472 | 3,476 | 3,449 | 3,451 |
| 05/24/2017 | 3,490 | 3,500 | 3,479 | 3,493 |
| 05/25/2017 | 3,510 | 3,528 | 3,503 | 3,525 |
| 05/26/2017 | 3,510 | 3,530 | 3,508 | 3,525 |
| 05/29/2017 | 3,528 | 3,559 | 3,522 | 3,535 |
| 05/30/2017 | 3,550 | 3,629 | 3,549 | 3,621 |
| 05/31/2017 | 3,621 | 3,629 | 3,587 | 3,629 |
| 06/01/2017 | 3,636 | 3,680 | 3,633 | 3,679 |
| 06/02/2017 | 3,689 | 3,748 | 3,686 | 3,737 |
| 06/05/2017 | 3,719 | 3,757 | 3,707 | 3,750 |
| 06/06/2017 | 3,749 | 3,790 | 3,745 | 3,771 |
| 06/07/2017 | 3,732 | 3,760 | 3,722 | 3,733 |
| 06/08/2017 | 3,757 | 3,798 | 3,757 | 3,767 |
| 06/09/2017 | 3,767 | 3,794 | 3,765 | 3,784 |
| 06/12/2017 | 3,750 | 3,793 | 3,745 | 3,790 |
| 06/13/2017 | 3,790 | 3,854 | 3,787 | 3,817 |
| 06/14/2017 | 3,824 | 3,870 | 3,814 | 3,860 |
| 06/15/2017 | 3,860 | 3,888 | 3,858 | 3,872 |
| 06/16/2017 | 3,870 | 3,908 | 3,857 | 3,898 |
| 06/19/2017 | 3,883 | 3,928 | 3,882 | 3,917 |
| 06/20/2017 | 3,934 | 3,950 | 3,918 | 3,918 |
| 06/21/2017 | 3,918 | 3,950 | 3,918 | 3,936 |
| 06/22/2017 | 3,938 | 3,945 | 3,912 | 3,925 |
| 06/23/2017 | 3,908 | 3,918 | 3,883 | 3,913 |
| 06/26/2017 | 3,888 | 3,912 | 3,882 | 3,882 |
| 06/27/2017 | 3,882 | 3,887 | 3,839 | 3,854 |
| 06/28/2017 | 3,840 | 3,920 | 3,835 | 3,908 |
| 06/29/2017 | 3,930 | 3,935 | 3,911 | 3,925 |
| 06/30/2017 | 3,895 | 3,913 | 3,887 | 3,904 |
| 07/03/2017 | 3,900 | 3,920 | 3,888 | 3,913 |
| 07/04/2017 | 3,920 | 3,922 | 3,834 | 3,858 |
| 07/05/2017 | 3,808 | 3,835 | 3,789 | 3,835 |
| 07/06/2017 | 3,859 | 3,869 | 3,816 | 3,833 |
| 07/07/2017 | 3,802 | 3,839 | 3,784 | 3,786 |
| 07/10/2017 | 3,833 | 3,869 | 3,833 | 3,848 |
| 07/11/2017 | 3,846 | 3,916 | 3,843 | 3,900 |
| 07/12/2017 | 3,882 | 3,894 | 3,857 | 3,858 |
| 07/13/2017 | 3,900 | 3,970 | 3,898 | 3,964 |
| 07/14/2017 | 3,967 | 3,980 | 3,940 | 3,940 |
| 07/18/2017 | 3,912 | 3,940 | 3,892 | 3,930 |
| 07/19/2017 | 3,914 | 3,960 | 3,866 | 3,880 |
| 07/20/2017 | 3,887 | 3,955 | 3,887 | 3,948 |
| 07/21/2017 | 3,915 | 3,942 | 3,906 | 3,937 |
| 07/24/2017 | 3,925 | 3,928 | 3,884 | 3,923 |
| 07/25/2017 | 3,900 | 3,920 | 3,871 | 3,876 |
| 07/26/2017 | 3,875 | 3,884 | 3,851 | 3,864 |
| 07/27/2017 | 3,870 | 3,909 | 3,866 | 3,889 |
| 07/28/2017 | 3,825 | 3,826 | 3,716 | 3,800 |
| 07/31/2017 | 3,768 | 3,800 | 3,763 | 3,785 |
| 08/01/2017 | 3,790 | 3,853 | 3,789 | 3,852 |
| 08/02/2017 | 3,880 | 3,887 | 3,859 | 3,879 |
| 08/03/2017 | 3,971 | 4,094 | 3,971 | 4,090 |
| 08/04/2017 | 4,090 | 4,100 | 4,057 | 4,100 |
| 08/07/2017 | 4,096 | 4,117 | 4,083 | 4,110 |
| 08/08/2017 | 4,106 | 4,120 | 4,087 | 4,120 |
| 08/09/2017 | 4,108 | 4,117 | 4,051 | 4,057 |
| 08/10/2017 | 4,053 | 4,068 | 4,017 | 4,043 |
| 08/14/2017 | 4,020 | 4,059 | 4,018 | 4,029 |
| 08/15/2017 | 4,058 | 4,098 | 4,052 | 4,053 |
| 08/16/2017 | 4,087 | 4,090 | 4,069 | 4,069 |
| 08/17/2017 | 4,063 | 4,093 | 4,043 | 4,073 |
| 08/18/2017 | 4,015 | 4,062 | 4,001 | 4,042 |
| 08/21/2017 | 4,050 | 4,083 | 4,046 | 4,062 |
| 08/22/2017 | 4,051 | 4,053 | 4,030 | 4,037 |
| 08/23/2017 | 4,080 | 4,080 | 4,032 | 4,038 |
| 08/24/2017 | 4,030 | 4,053 | 4,011 | 4,016 |
| 08/25/2017 | 4,030 | 4,057 | 4,028 | 4,042 |
| 08/28/2017 | 4,044 | 4,063 | 4,023 | 4,042 |
| 08/29/2017 | 4,010 | 4,032 | 3,992 | 4,024 |
| 08/30/2017 | 4,034 | 4,087 | 4,029 | 4,081 |
| 08/31/2017 | 4,086 | 4,099 | 4,056 | 4,078 |
| 09/01/2017 | 4,140 | 4,227 | 4,140 | 4,197 |
| 09/04/2017 | 4,216 | 4,276 | 4,211 | 4,276 |
| 09/05/2017 | 4,270 | 4,274 | 4,204 | 4,208 |
| 09/06/2017 | 4,164 | 4,190 | 4,150 | 4,151 |
| 09/07/2017 | 4,169 | 4,193 | 4,151 | 4,158 |
| 09/08/2017 | 4,158 | 4,174 | 4,138 | 4,163 |
| 09/11/2017 | 4,207 | 4,250 | 4,207 | 4,234 |
| 09/12/2017 | 4,259 | 4,268 | 4,245 | 4,263 |
| 09/13/2017 | 4,270 | 4,272 | 4,231 | 4,235 |
| 09/14/2017 | 4,235 | 4,247 | 4,198 | 4,203 |
| 09/15/2017 | 4,195 | 4,218 | 4,173 | 4,198 |
| 09/19/2017 | 4,201 | 4,201 | 4,175 | 4,197 |
| 09/20/2017 | 4,200 | 4,241 | 4,195 | 4,227 |
| 09/21/2017 | 4,230 | 4,236 | 4,175 | 4,175 |
| 09/22/2017 | 4,178 | 4,201 | 4,172 | 4,181 |
| 09/25/2017 | 4,195 | 4,208 | 4,180 | 4,207 |
| 09/26/2017 | 4,201 | 4,230 | 4,200 | 4,230 |
| 09/27/2017 | 4,206 | 4,209 | 4,172 | 4,202 |
| 09/28/2017 | 4,201 | 4,232 | 4,192 | 4,228 |
| 09/29/2017 | 4,250 | 4,266 | 4,241 | 4,259 |
| 10/02/2017 | 4,260 | 4,282 | 4,210 | 4,227 |
| 10/03/2017 | 4,250 | 4,266 | 4,230 | 4,256 |
| 10/04/2017 | 4,258 | 4,275 | 4,246 | 4,267 |
| 10/05/2017 | 4,270 | 4,272 | 4,235 | 4,238 |
| 10/06/2017 | 4,236 | 4,246 | 4,194 | 4,208 |
| 10/10/2017 | 4,206 | 4,228 | 4,196 | 4,228 |
| 10/11/2017 | 4,241 | 4,266 | 4,241 | 4,262 |
| 10/12/2017 | 4,262 | 4,280 | 4,260 | 4,272 |
| 10/13/2017 | 4,278 | 4,404 | 4,274 | 4,391 |
| 10/16/2017 | 4,391 | 4,402 | 4,368 | 4,371 |
| 10/17/2017 | 4,372 | 4,391 | 4,350 | 4,387 |
| 10/18/2017 | 4,387 | 4,394 | 4,369 | 4,388 |
| 10/19/2017 | 4,396 | 4,416 | 4,386 | 4,408 |
| 10/20/2017 | 4,375 | 4,380 | 4,292 | 4,378 |
| 10/23/2017 | 4,400 | 4,404 | 4,362 | 4,365 |
| 10/24/2017 | 4,365 | 4,378 | 4,352 | 4,367 |
| 10/25/2017 | 4,379 | 4,382 | 4,333 | 4,351 |
| 10/26/2017 | 4,350 | 4,355 | 4,333 | 4,343 |
| 10/27/2017 | 4,321 | 4,341 | 4,298 | 4,310 |
| 10/30/2017 | 4,328 | 4,356 | 4,316 | 4,333 |
| 10/31/2017 | 4,350 | 4,364 | 4,328 | 4,346 |
| 11/01/2017 | 4,370 | 4,458 | 4,363 | 4,458 |
| 11/02/2017 | 4,467 | 4,510 | 4,378 | 4,428 |
| 11/06/2017 | 4,429 | 4,445 | 4,405 | 4,434 |
| 11/07/2017 | 4,437 | 4,460 | 4,419 | 4,442 |
| 11/08/2017 | 4,440 | 4,450 | 4,416 | 4,440 |
| 11/09/2017 | 4,440 | 4,488 | 4,365 | 4,411 |
| 11/10/2017 | 4,352 | 4,380 | 4,319 | 4,332 |
| 11/13/2017 | 4,325 | 4,342 | 4,295 | 4,326 |
| 11/14/2017 | 4,306 | 4,318 | 4,266 | 4,271 |
| 11/15/2017 | 4,261 | 4,304 | 4,251 | 4,264 |
| 11/16/2017 | 4,264 | 4,309 | 4,261 | 4,293 |
| 11/17/2017 | 4,318 | 4,358 | 4,312 | 4,343 |
| 11/20/2017 | 4,321 | 4,358 | 4,307 | 4,354 |
| 11/21/2017 | 4,392 | 4,410 | 4,356 | 4,358 |
| 11/22/2017 | 4,395 | 4,400 | 4,352 | 4,355 |
| 11/24/2017 | 4,330 | 4,333 | 4,285 | 4,330 |
| 11/27/2017 | 4,351 | 4,378 | 4,330 | 4,344 |
| 11/28/2017 | 4,350 | 4,379 | 4,345 | 4,368 |
| 11/29/2017 | 4,384 | 4,444 | 4,369 | 4,436 |
| 11/30/2017 | 4,434 | 4,480 | 4,428 | 4,480 |
| 12/01/2017 | 4,500 | 4,553 | 4,480 | 4,513 |
| 12/04/2017 | 4,499 | 4,527 | 4,465 | 4,466 |
| 12/05/2017 | 4,465 | 4,542 | 4,465 | 4,524 |
| 12/06/2017 | 4,504 | 4,562 | 4,493 | 4,500 |
| 12/07/2017 | 4,510 | 4,571 | 4,510 | 4,568 |
| 12/08/2017 | 4,522 | 4,637 | 4,522 | 4,630 |
| 12/11/2017 | 4,630 | 4,679 | 4,626 | 4,678 |
| 12/12/2017 | 4,680 | 4,700 | 4,661 | 4,680 |
| 12/13/2017 | 4,650 | 4,677 | 4,616 | 4,663 |
| 12/14/2017 | 4,626 | 4,672 | 4,600 | 4,621 |
| 12/15/2017 | 4,620 | 4,663 | 4,596 | 4,635 |
| 12/18/2017 | 4,664 | 4,736 | 4,647 | 4,736 |
| 12/19/2017 | 4,750 | 4,774 | 4,701 | 4,706 |
| 12/20/2017 | 4,706 | 4,745 | 4,703 | 4,743 |
| 12/21/2017 | 4,750 | 4,768 | 4,742 | 4,749 |
| 12/22/2017 | 4,749 | 4,768 | 4,723 | 4,729 |
| 12/25/2017 | 4,733 | 4,740 | 4,701 | 4,728 |
| 12/26/2017 | 4,720 | 4,732 | 4,701 | 4,704 |
| 12/27/2017 | 4,710 | 4,724 | 4,702 | 4,722 |
| 12/28/2017 | 4,730 | 4,762 | 4,718 | 4,734 |
| 12/29/2017 | 4,732 | 4,732 | 4,695 | 4,706 |