Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ANA Holdings Inc. logo
9202.T
ANA Holdings Inc.
06:30:00
2961 ¥
0.0000 (%0.00)
Previous Close: 2996
Day Low₺2943
Day High₺2987
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

9202.T: ANA Holdings Inc. Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,108.1061
CLOSE 4,105.9143

Low

LOW 3,537

High

HIGH 4,783
DATEOPENHIGHLOWCLOSE
01/04/20184,7124,7344,6814,734
01/05/20184,7594,7834,7354,737
01/09/20184,7524,7824,7314,753
01/10/20184,7444,7524,7144,737
01/11/20184,7374,7664,7184,742
01/12/20184,7534,7644,7184,728
01/15/20184,7354,7374,6674,673
01/16/20184,6604,6804,6234,638
01/17/20184,6194,6574,5934,650
01/18/20184,6894,6944,6314,645
01/19/20184,6674,6994,6674,691
01/22/20184,6904,7064,6714,706
01/23/20184,7064,7154,6844,704
01/24/20184,7014,7054,6634,674
01/25/20184,6174,6174,5624,579
01/26/20184,5804,6154,5674,570
01/29/20184,5904,6344,5724,573
01/30/20184,5894,6044,4884,497
01/31/20184,4504,4964,4404,440
02/01/20184,4764,5334,4614,528
02/02/20184,3884,3904,3114,344
02/05/20184,3004,3734,2914,334
02/06/20184,1844,2494,1614,246
02/07/20184,3604,3644,2144,215
02/08/20184,2484,2964,2414,276
02/09/20184,1854,2374,1704,237
02/13/20184,2684,2684,1454,151
02/14/20184,1694,2094,1574,187
02/15/20184,2184,2224,1854,195
02/16/20184,2104,2704,1904,254
02/19/20184,2974,3514,2804,346
02/20/20184,3464,3464,2764,303
02/21/20184,3034,3454,2884,334
02/22/20184,2924,3094,2014,206
02/23/20184,2064,2564,2024,248
02/26/20184,2794,3124,2714,291
02/27/20184,3314,3324,2804,289
02/28/20184,2914,3514,2904,303
03/01/20184,3004,3394,2904,311
03/02/20184,2504,2604,2214,234
03/05/20184,2134,2344,1954,210
03/06/20184,2264,2294,1794,184
03/07/20184,1714,2094,1454,149
03/08/20184,1904,1964,1504,184
03/09/20184,2014,2334,1624,187
03/12/20184,2354,2444,2134,224
03/13/20184,2224,2524,2164,241
03/14/20184,2384,2464,2034,219
03/15/20184,2134,2364,2104,220
03/16/20184,2204,2204,1864,192
03/19/20184,1864,2134,1564,178
03/20/20184,1704,2054,1494,196
03/22/20184,1304,1574,0784,125
03/23/20184,0554,0944,0464,056
03/26/20184,0104,0503,9974,049
03/27/20184,0444,1254,0344,102
03/28/20184,0194,1034,0134,100
03/29/20184,1064,1164,0584,083
03/30/20184,1084,1274,0884,118
04/02/20184,1214,1624,1204,137
04/03/20184,1004,1694,0804,153
04/04/20184,1564,1964,1194,183
04/05/20184,1964,2464,1864,229
04/06/20184,2154,2164,1734,173
04/09/20184,1724,2194,1664,212
04/10/20184,2104,2814,2064,231
04/11/20184,2394,2434,1894,195
04/12/20184,1804,1914,1564,164
04/13/20184,1904,2034,1694,170
04/16/20184,1654,2004,1604,194
04/17/20184,2004,2264,1854,197
04/18/20184,2004,2254,1884,208
04/19/20184,2124,2254,1764,185
04/20/20184,1884,2334,1864,229
04/23/20184,2294,2384,2074,226
04/24/20184,2354,3054,2274,305
04/25/20184,3104,3134,2674,295
04/26/20184,3114,3154,2904,306
04/27/20184,3204,3404,2934,340
05/01/20184,3034,3074,2394,266
05/02/20184,2864,2874,2164,220
05/07/20184,1974,2094,1704,193
05/08/20184,2004,2354,1944,230
05/09/20184,2324,2344,2024,222
05/10/20184,1724,1844,1114,123
05/11/20184,1364,1774,1294,174
05/14/20184,1784,2284,1784,223
05/15/20184,2484,2584,2114,220
05/16/20184,2044,2264,1864,221
05/17/20184,2334,2344,1894,213
05/18/20184,2014,2124,1914,207
05/21/20184,2024,2464,1964,235
05/22/20184,2304,2304,1914,224
05/23/20184,2214,2804,2194,278
05/24/20184,2504,2674,2114,223
05/25/20184,2654,3674,2584,362
05/28/20184,4954,5004,4384,457
05/29/20184,4454,4944,4314,467
05/30/20184,4004,4334,3764,429
05/31/20184,4054,4124,3784,382
06/01/20184,3644,4344,3454,403
06/04/20184,4074,4414,3934,426
06/05/20184,4324,4404,3774,379
06/06/20184,3274,4114,3264,407
06/07/20184,4074,4584,4054,454
06/08/20184,4144,4644,4064,406
06/11/20184,4074,4384,3914,427
06/12/20184,4404,4574,4234,440
06/13/20184,4404,4844,4354,480
06/14/20184,4874,4894,4484,449
06/15/20184,4654,4724,4314,450
06/18/20184,4524,4604,4014,416
06/19/20184,3664,3664,2864,287
06/20/20184,2904,3164,2764,303
06/21/20184,2854,2934,2664,267
06/22/20184,2454,2584,2054,206
06/25/20184,2114,2114,1364,140
06/26/20184,1044,1854,0924,182
06/27/20184,1394,1394,1084,115
06/28/20184,1054,1054,0574,063
06/29/20184,1124,1204,0464,069
07/02/20184,0624,0643,9753,980
07/03/20183,9984,0303,9934,016
07/04/20184,0004,0423,9954,032
07/05/20184,0484,0483,9803,985
07/06/20184,0004,0073,9613,974
07/09/20183,9904,0033,9733,975
07/10/20183,9704,0233,9334,006
07/11/20183,9904,0073,9513,957
07/12/20183,9583,9923,9523,953
07/13/20183,9603,9953,9513,982
07/17/20184,0194,0564,0064,033
07/18/20184,0584,1264,0414,099
07/19/20184,1364,1554,1004,100
07/20/20184,0944,1264,0764,095
07/23/20184,0704,1174,0604,101
07/24/20184,1204,1384,0824,086
07/25/20184,1034,1484,0894,096
07/26/20184,1404,1574,1214,146
07/27/20184,1724,1884,1554,171
07/30/20184,1414,1674,1204,145
07/31/20184,1444,1564,0924,100
08/01/20184,0604,0894,0044,016
08/02/20184,0184,0503,9954,013
08/03/20183,9953,9953,9293,929
08/06/20183,9353,9463,9003,900
08/07/20183,9003,9133,8703,903
08/08/20183,9143,9493,9033,908
08/09/20183,9203,9343,9143,928
08/10/20183,9383,9383,8913,893
08/13/20183,8813,8903,8013,805
08/14/20183,8493,9003,8353,896
08/15/20183,8963,9043,8363,840
08/16/20183,8413,8613,8213,828
08/17/20183,8333,8553,8233,850
08/20/20183,8503,8593,8323,843
08/21/20183,8513,8693,8283,840
08/22/20183,8373,8443,8213,840
08/23/20183,8503,8883,8473,853
08/24/20183,8843,8903,8413,842
08/27/20183,8513,8553,8333,840
08/28/20183,8503,8673,8383,852
08/29/20183,8603,8693,8473,851
08/30/20183,8403,8653,8243,851
08/31/20183,8423,8653,8423,849
09/03/20183,8553,9033,8513,882
09/04/20183,8903,8983,8423,843
09/05/20183,8053,8083,7553,773
09/06/20183,7503,7523,7073,730
09/07/20183,7423,7563,7063,751
09/10/20183,7503,7843,7443,755
09/11/20183,7653,7813,7423,781
09/12/20183,8003,8023,7643,795
09/13/20183,7963,8313,7873,805
09/14/20183,8203,8333,8083,819
09/18/20183,8233,9803,8183,980
09/19/20183,9793,9933,9433,945
09/20/20183,9703,9703,9383,949
09/21/20183,9823,9913,9623,982
09/25/20184,0004,0553,9914,055
09/26/20184,0264,0373,9523,996
09/27/20183,9894,0123,9593,965
09/28/20183,9944,0093,9583,970
10/01/20183,9533,9593,9173,917
10/02/20183,9053,9223,8773,898
10/03/20183,8703,8853,8413,841
10/04/20183,8203,8313,7933,794
10/05/20183,7903,8003,7773,777
10/09/20183,7683,7733,7183,723
10/10/20183,7333,7633,7333,758
10/11/20183,7003,7023,6673,678
10/12/20183,6653,6903,6533,671
10/15/20183,6703,6773,6453,645
10/16/20183,6353,6463,6143,632
10/17/20183,6703,7053,6653,698
10/18/20183,6953,7123,6883,706
10/19/20183,6753,6953,6503,660
10/22/20183,6593,6843,6463,683
10/23/20183,6723,6723,5893,591
10/24/20183,6123,6393,6023,615
10/25/20183,5823,5963,5373,553
10/26/20183,5563,5973,5443,570
10/29/20183,5903,6553,5833,643
10/30/20183,6503,6883,6493,675
10/31/20183,7003,7993,6853,795
11/01/20183,8093,8253,7283,735
11/02/20183,7403,7863,7083,764
11/05/20183,8183,8603,7923,846
11/06/20183,8073,8593,8023,859
11/07/20183,8503,8913,8323,844
11/08/20183,8993,9223,8993,910
11/09/20183,9204,0003,9123,988
11/12/20183,9684,0303,9604,030
11/13/20183,9884,0103,9543,990
11/14/20184,0304,1044,0104,081
11/15/20184,0504,0844,0324,080
11/16/20184,0694,0924,0524,058
11/19/20184,0584,0654,0234,057
11/20/20184,0014,0473,9814,039
11/21/20184,0154,0604,0134,050
11/22/20184,0664,0784,0254,074
11/26/20184,0914,1184,0214,023
11/27/20184,0204,0844,0194,070
11/28/20184,0334,0484,0074,021
11/29/20184,0534,0734,0464,054
11/30/20184,0534,0764,0344,051
12/03/20184,1004,1054,0184,028
12/04/20184,0424,0734,0274,027
12/05/20184,0004,0083,9623,992
12/06/20183,9653,9773,9153,938
12/07/20183,9533,9873,9303,982
12/10/20183,9263,9313,8783,889
12/11/20183,9163,9273,8803,909
12/12/20183,9453,9793,9413,972
12/13/20183,9884,0173,9604,002
12/14/20183,9704,0033,9403,945
12/17/20183,9684,0003,9683,995
12/18/20183,9523,9843,9323,932
12/19/20183,9743,9953,9433,984
12/20/20183,9613,9693,8863,895
12/21/20183,8953,9243,8743,875
12/25/20183,8203,8213,7393,755
12/26/20183,7653,8913,7653,838
12/27/20183,9583,9703,9003,935
12/28/20183,9173,9523,9063,941