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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,643.2851
CLOSE 2,638.3202

Low

LOW 2,060

High

HIGH 3,674
DATEOPENHIGHLOWCLOSE
01/06/20203,6003,6033,5393,539
01/07/20203,5493,5953,5443,589
01/08/20203,5503,5553,5273,551
01/09/20203,6083,6153,5903,606
01/10/20203,6063,6113,5753,588
01/14/20203,5963,5993,5823,590
01/15/20203,5823,5893,5693,580
01/16/20203,6113,6393,5963,634
01/17/20203,6443,6493,6233,640
01/20/20203,6553,6743,6503,656
01/21/20203,6603,6663,5723,577
01/22/20203,5573,5913,5373,584
01/23/20203,5503,5613,5053,506
01/24/20203,5363,5623,5173,548
01/27/20203,4503,4603,4043,441
01/28/20203,4203,4593,4093,453
01/29/20203,4513,4643,4293,464
01/30/20203,4443,4593,3963,396
01/31/20203,3913,4653,3823,424
02/03/20203,3333,3943,3163,375
02/04/20203,3773,4463,3763,440
02/05/20203,4743,4843,4373,466
02/06/20203,5183,5343,4963,509
02/07/20203,5093,5193,4573,459
02/10/20203,4303,4473,4163,436
02/12/20203,4243,4343,4033,412
02/13/20203,4313,4433,4063,440
02/14/20203,4043,4133,3843,395
02/17/20203,3443,3453,2843,313
02/18/20203,3003,3273,2933,314
02/19/20203,3203,3323,3043,310
02/20/20203,3103,3313,2723,272
02/21/20203,2603,2863,2433,246
02/25/20203,0903,1543,0903,109
02/26/20203,0503,0633,0203,062
02/27/20203,0283,0432,890.52,899
02/28/20202,7992,932.52,7962,907.5
03/02/20202,8613,0482,860.52,957.5
03/03/20203,0403,0472,9412,952
03/04/20202,9142,9822,891.52,974
03/05/20203,0083,0202,9612,992
03/06/20202,9242,9482,8722,881
03/09/20202,7902,8182,737.52,781
03/10/20202,7112,8572,6402,830
03/11/20202,8392,908.52,8002,800
03/12/20202,7202,773.52,632.52,642.5
03/13/20202,4012,5702,353.52,442
03/16/20202,5002,6792,4762,550.5
03/17/20202,5002,638.52,4952,611
03/18/20202,6612,9342,6452,789
03/19/20202,8803,0352,865.53,010
03/23/20202,8902,8902,6902,752
03/24/20202,8522,889.52,751.52,800
03/25/20202,8882,9192,8002,915.5
03/26/20202,9002,9562,8252,931
03/27/20202,9982,9992,883.52,999
03/30/20202,7742,829.52,696.52,700
03/31/20202,7012,732.52,6172,639
04/01/20202,5462,5602,410.52,420
04/02/20202,4002,400.52,2502,251
04/03/20202,250.52,3232,1802,197.5
04/06/20202,108.52,3152,0602,295.5
04/07/20202,4182,4502,2512,352.5
04/08/20202,369.52,5522,3672,537
04/09/20202,5592,651.52,4642,491.5
04/10/20202,4732,4952,413.52,438
04/13/20202,4502,4822,3932,420
04/14/20202,404.52,434.52,3612,414.5
04/15/20202,448.52,4832,4142,460.5
04/16/20202,4002,432.52,392.52,425.5
04/17/20202,489.52,5682,4352,471.5
04/20/20202,4752,510.52,4702,483
04/21/20202,4512,508.52,4332,475
04/22/20202,4332,4542,3402,354.5
04/23/20202,354.52,3992,3202,366.5
04/24/20202,3672,3672,2682,295.5
04/27/20202,2882,382.52,2342,365.5
04/28/20202,4022,4482,3652,387
04/30/20202,4232,4652,298.52,301
05/01/20202,289.52,293.52,2422,270
05/07/20202,2032,2052,115.52,117
05/08/20202,142.52,1902,1042,186
05/11/20202,258.52,419.52,257.52,418
05/12/20202,3762,3932,3112,356
05/13/20202,3112,349.52,289.52,315
05/14/20202,3292,3532,3002,300
05/15/20202,326.52,3492,269.52,314
05/18/20202,306.52,3102,2332,248
05/19/20202,3982,3982,3002,306
05/20/20202,3122,370.52,290.52,351
05/21/20202,3512,385.52,335.52,347.5
05/22/20202,3752,4252,3642,396.5
05/25/20202,4502,5882,4432,578.5
05/26/20202,7502,7802,6132,726
05/27/20202,7282,7392,6392,671
05/28/20202,7162,7252,6702,691.5
05/29/20202,641.52,6702,597.52,599
06/01/20202,595.52,6352,5652,614
06/02/20202,627.52,630.52,5902,597.5
06/03/20202,6202,6542,606.52,644.5
06/04/20202,6972,6972,5942,600.5
06/05/20202,6792,7892,6222,784
06/08/20202,8702,936.52,8062,854
06/09/20202,8912,9142,8252,848
06/10/20202,8002,8382,7832,832
06/11/20202,7902,8102,716.52,717.5
06/12/20202,5802,705.52,543.52,673.5
06/15/20202,6692,672.52,565.52,565.5
06/16/20202,6352,7092,620.52,695.5
06/17/20202,6892,6892,6232,643.5
06/18/20202,6142,6332,5902,620
06/19/20202,6702,6982,6332,656.5
06/22/20202,667.52,6722,6112,620
06/23/20202,6302,6472,5932,610
06/24/20202,6102,6182,565.52,572.5
06/25/20202,5332,5362,4722,475
06/26/20202,500.52,507.52,458.52,470
06/29/20202,4142,441.52,395.52,403.5
06/30/20202,453.52,484.52,4272,451
07/01/20202,4752,4752,3962,409.5
07/02/20202,407.52,4982,4002,480
07/03/20202,4642,4772,409.52,448
07/06/20202,4402,5072,430.52,495
07/07/20202,5052,5052,4642,484
07/08/20202,4602,4872,4442,448
07/09/20202,453.52,466.52,385.52,387
07/10/20202,3702,3892,2852,347.5
07/13/20202,386.52,4682,3752,461.5
07/14/20202,427.52,440.52,408.52,422
07/15/20202,479.52,494.52,4252,445
07/16/20202,5002,613.52,5002,571
07/17/20202,5252,5492,462.52,477.5
07/20/20202,463.52,4642,3852,398
07/21/20202,3912,4152,3692,385
07/22/20202,3882,3932,3422,364.5
07/27/20202,3252,3742,312.52,373
07/28/20202,3502,3522,283.52,283.5
07/29/20202,2632,281.52,213.52,223.5
07/30/20202,2382,2902,152.52,161
07/31/20202,1422,1882,1202,173
08/03/20202,1642,2242,111.52,134.5
08/04/20202,171.52,284.52,139.52,282
08/05/20202,226.52,269.52,195.52,250.5
08/06/20202,272.52,283.52,2182,229
08/07/20202,2392,327.52,2352,323
08/11/20202,3972,438.52,367.52,433.5
08/12/20202,4102,5002,4072,465
08/13/20202,478.52,513.52,3852,428
08/14/20202,425.52,4592,401.52,408.5
08/17/20202,4152,441.52,4022,415
08/18/20202,4002,4092,3302,375
08/19/20202,3502,4002,337.52,400
08/20/20202,4022,488.52,4002,433
08/21/20202,4192,481.52,418.52,468
08/24/20202,507.52,5232,436.52,444
08/25/20202,5302,632.52,529.52,619.5
08/26/20202,605.52,621.52,5572,597.5
08/27/20202,5892,5902,5542,557
08/28/20202,608.52,6662,5302,580
08/31/20202,6802,7252,641.52,647.5
09/01/20202,6502,6892,6202,650
09/02/20202,6482,655.52,614.52,638
09/03/20202,6782,683.52,632.52,638.5
09/04/20202,6182,6692,6092,662
09/07/20202,6722,732.52,6722,709.5
09/08/20202,7692,7732,723.52,746.5
09/09/20202,7372,754.52,686.52,746.5
09/10/20202,7692,7852,748.52,785
09/11/20202,8002,8442,7712,838
09/14/20202,8652,906.52,8302,859.5
09/15/20202,859.52,859.52,7832,787
09/16/20202,7722,7782,724.52,773
09/17/20202,756.52,766.52,710.52,713
09/18/20202,7082,7622,700.52,756.5
09/23/20202,7192,788.52,7062,784
09/24/20202,7832,7962,748.52,770
09/25/20202,799.52,8002,6832,700
09/28/20202,500.52,5802,4712,562
09/29/20202,5292,5682,516.52,523.5
09/30/20202,511.52,523.52,4302,430
10/02/20202,4642,480.52,4132,432
10/05/20202,492.52,5122,4782,490
10/06/20202,5152,5152,467.52,487.5
10/07/20202,475.52,4862,439.52,480
10/08/20202,4482,4612,4302,438.5
10/09/20202,4462,4512,4002,400.5
10/12/20202,4052,470.52,4002,464
10/13/20202,4722,5112,4562,503
10/14/20202,4472,4652,3882,388
10/15/20202,4252,4602,370.52,376.5
10/16/20202,3552,3882,3502,368.5
10/19/20202,377.52,4242,3752,424
10/20/20202,4322,4422,3732,373
10/21/20202,3912,459.52,3532,416.5
10/22/20202,3502,4002,2842,318
10/23/20202,3652,428.52,364.52,391.5
10/26/20202,378.52,3992,355.52,365
10/27/20202,3402,340.52,2722,290
10/28/20202,3802,381.52,2442,298
10/29/20202,2512,335.52,247.52,310
10/30/20202,3102,3252,2682,270
11/02/20202,265.52,3312,259.52,323
11/04/20202,3362,342.52,2812,281
11/05/20202,2972,3092,2662,300
11/06/20202,307.52,3252,2902,297
11/09/20202,253.52,2872,201.52,253
11/10/20202,7032,7102,5532,660
11/11/20202,6902,7102,558.52,630
11/12/20202,5692,604.52,5532,572
11/13/20202,5092,5302,4162,448.5
11/16/20202,5182,5652,4852,545.5
11/17/20202,645.52,6852,6172,651.5
11/18/20202,6032,6252,5652,569
11/19/20202,5482,5692,5202,564
11/20/20202,535.52,557.52,520.52,532
11/24/20202,5332,5942,424.52,483
11/25/20202,5832,5992,527.52,599
11/26/20202,5492,623.52,5392,585
11/27/20202,5772,609.52,5282,540
11/30/20202,5302,6052,500.52,517.5
12/01/20202,5352,5492,455.52,482
12/02/20202,4832,5142,4752,489
12/03/20202,512.52,5602,512.52,550
12/04/20202,5152,5182,4712,486.5
12/07/20202,456.52,4702,3562,357
12/08/20202,3362,3702,3032,310.5
12/09/20202,3382,402.52,3352,381
12/10/20202,3812,4702,3592,434.5
12/11/20202,4332,525.52,418.52,520
12/14/20202,490.52,536.52,4572,469.5
12/15/20202,3052,3172,275.52,275.5
12/16/20202,283.52,2992,2602,260
12/17/20202,2602,2602,2002,205
12/18/20202,2052,2532,2022,247
12/21/20202,246.52,2542,200.52,202.5
12/22/20202,2002,2012,1512,151
12/23/20202,1532,1742,1502,155.5
12/24/20202,1532,2032,1532,183.5
12/25/20202,187.52,1962,1782,180
12/28/20202,160.52,1732,1202,148.5
12/29/20202,175.52,2502,1722,250
12/30/20202,2802,291.52,2302,277