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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,560.3163
CLOSE 2,559.349

Low

LOW 2,161

High

HIGH 2,974
DATEOPENHIGHLOWCLOSE
01/04/20212,2882,2882,1932,232
01/05/20212,198.52,228.52,1882,204.5
01/06/20212,2012,209.52,1822,199
01/07/20212,2232,2422,1892,191.5
01/08/20212,1882,191.52,1612,184
01/12/20212,2142,2612,2102,256.5
01/13/20212,255.52,283.52,2412,280
01/14/20212,2702,2842,2502,281.5
01/15/20212,2902,309.52,2672,282
01/18/20212,280.52,2952,262.52,276
01/19/20212,2932,3102,2772,310
01/20/20212,2952,2982,226.52,232.5
01/21/20212,256.52,2722,236.52,240.5
01/22/20212,2302,2302,2062,209.5
01/25/20212,2222,2472,2082,233
01/26/20212,2302,230.52,2022,207.5
01/27/20212,2052,217.52,183.52,194
01/28/20212,1942,2752,1922,275
01/29/20212,2602,268.52,213.52,220
02/01/20212,2462,2482,2042,221
02/02/20212,222.52,2642,2002,259.5
02/03/20212,2742,3342,265.52,325
02/04/20212,338.52,3702,3082,317
02/05/20212,3402,394.52,316.52,369
02/08/20212,3952,4442,3802,388.5
02/09/20212,4002,439.52,3602,366.5
02/10/20212,365.52,396.52,3542,379
02/12/20212,3902,3972,335.52,391
02/15/20212,4102,4202,3552,356.5
02/16/20212,3702,409.52,336.52,398.5
02/17/20212,420.52,523.52,4182,499
02/18/20212,5802,6002,5032,519
02/19/20212,5232,542.52,4082,420.5
02/22/20212,5192,5882,499.52,550.5
02/24/20212,610.52,6722,6002,604.5
02/25/20212,664.52,6672,561.52,603
02/26/20212,5532,586.52,5282,554
03/01/20212,5492,5882,5062,576.5
03/02/20212,574.52,5912,491.52,521.5
03/03/20212,537.52,5782,513.52,578
03/04/20212,5512,564.52,5062,534
03/05/20212,529.52,541.52,486.52,530.5
03/08/20212,5492,572.52,5132,529
03/09/20212,5522,621.52,534.52,620
03/10/20212,5902,633.52,580.52,596
03/11/20212,601.52,6122,5602,573
03/12/20212,560.52,5892,5282,585
03/15/20212,6132,699.52,6012,699.5
03/16/20212,7052,779.52,6642,763
03/17/20212,709.52,7332,670.52,731
03/18/20212,7502,781.52,7232,767
03/19/20212,7642,817.52,753.52,803
03/22/20212,7862,8112,756.52,805.5
03/23/20212,8082,8152,653.52,654.5
03/24/20212,539.52,5652,4352,463
03/25/20212,5132,549.52,480.52,506.5
03/26/20212,5802,5802,5272,563.5
03/29/20212,5702,5842,4812,504.5
03/30/20212,523.52,6072,5152,592
03/31/20212,583.52,6152,5532,572
04/01/20212,5602,5752,4922,505
04/02/20212,522.52,5502,5152,521
04/05/20212,5442,5902,5242,580
04/06/20212,6012,6082,5022,520.5
04/07/20212,5292,5432,4942,514
04/08/20212,506.52,511.52,4282,442.5
04/09/20212,4302,4772,402.52,458.5
04/12/20212,443.52,4712,4282,462
04/13/20212,451.52,4652,422.52,425
04/14/20212,4082,4272,3912,398
04/15/20212,4102,459.52,4102,435
04/16/20212,429.52,461.52,396.52,459.5
04/19/20212,4752,4862,3642,370
04/20/20212,3502,3562,3102,315.5
04/21/20212,2902,310.52,2582,306
04/22/20212,3032,3212,266.52,292
04/23/20212,303.52,373.52,2922,369.5
04/26/20212,430.52,509.52,4202,506.5
04/27/20212,530.52,542.52,4822,502
04/28/20212,496.52,496.52,462.52,477
04/30/20212,4972,5322,487.52,505
05/06/20212,6042,604.52,508.52,536
05/07/20212,520.52,583.52,4772,575.5
05/10/20212,5702,6062,5462,568
05/11/20212,5472,575.52,506.52,518
05/12/20212,5172,5552,453.52,467.5
05/13/20212,4402,4712,415.52,422
05/14/20212,458.52,4702,4302,447.5
05/17/20212,4972,5132,470.52,486
05/18/20212,508.52,5452,489.52,532
05/19/20212,5012,5692,4872,569
05/20/20212,5132,5202,427.52,455
05/21/20212,4402,4652,4212,452
05/24/20212,4672,519.52,4662,513.5
05/25/20212,532.52,5332,4862,493.5
05/26/20212,4932,5712,482.52,566
05/27/20212,5932,6632,589.52,633
05/28/20212,6502,679.52,6312,660.5
05/31/20212,6782,6902,642.52,655
06/01/20212,6812,6842,6522,668
06/02/20212,6902,7572,6802,753
06/03/20212,774.52,8302,738.52,755.5
06/04/20212,731.52,7732,694.52,763.5
06/07/20212,7742,7802,7212,768
06/08/20212,779.52,818.52,7712,807
06/09/20212,837.52,9042,8362,902
06/10/20212,9062,9512,8612,894
06/11/20212,8792,8892,8382,872.5
06/14/20212,919.52,9332,8512,875.5
06/15/20212,8462,871.52,785.52,814
06/16/20212,8122,860.52,7872,794
06/17/20212,7592,822.52,7152,806.5
06/18/20212,763.52,7732,6952,696.5
06/21/20212,6482,7222,6452,713
06/22/20212,7882,7952,735.52,769.5
06/23/20212,7682,778.52,7202,766.5
06/24/20212,7432,752.52,690.52,692.5
06/25/20212,7102,7282,6782,698.5
06/28/20212,709.52,725.52,6842,686
06/29/20212,6502,678.52,6272,644
06/30/20212,6462,6642,6062,612
07/01/20212,6252,6442,6092,639.5
07/02/20212,6692,6982,658.52,678.5
07/05/20212,6782,7502,6682,747
07/06/20212,7602,846.52,7452,824
07/07/20212,7602,8322,7472,773
07/08/20212,7232,7522,696.52,720
07/09/20212,6852,750.52,676.52,743
07/12/20212,7702,7802,7142,724
07/13/20212,7302,742.52,699.52,706
07/14/20212,6892,690.52,6332,640.5
07/15/20212,6452,6512,6162,622
07/16/20212,6112,644.52,6002,610
07/19/20212,5972,597.52,5352,538.5
07/20/20212,4802,539.52,4452,492
07/21/20212,5422,5602,5102,519
07/26/20212,5752,5932,5612,574
07/27/20212,6002,661.52,595.52,659
07/28/20212,629.52,674.52,6042,620.5
07/29/20212,6152,627.52,568.52,586
07/30/20212,5482,5732,526.52,563.5
08/02/20212,573.52,5802,487.52,543.5
08/03/20212,5042,5172,4802,491.5
08/04/20212,4802,5192,458.52,498
08/05/20212,4662,500.52,463.52,481.5
08/06/20212,5002,5262,4832,501
08/10/20212,489.52,5902,4862,590
08/11/20212,608.52,6572,585.52,642
08/12/20212,6652,6832,604.52,620
08/13/20212,590.52,6022,5562,575.5
08/16/20212,5652,5972,530.52,575.5
08/17/20212,5692,5692,521.52,522.5
08/18/20212,5072,5432,4822,540.5
08/19/20212,5212,537.52,502.52,502.5
08/20/20212,4822,522.52,4762,497.5
08/23/20212,497.52,5292,4882,522
08/24/20212,557.52,5952,5562,595
08/25/20212,6252,654.52,5902,597
08/26/20212,6342,6632,6342,653.5
08/27/20212,6262,652.52,606.52,643
08/30/20212,675.52,6992,651.52,660.5
08/31/20212,610.52,619.52,5822,605.5
09/01/20212,5802,6642,579.52,663
09/02/20212,595.52,616.52,546.52,594.5
09/03/20212,6002,640.52,599.52,622.5
09/06/20212,6632,6832,628.52,634.5
09/07/20212,662.52,7172,6592,716
09/08/20212,7202,7242,6722,692
09/09/20212,652.52,6932,631.52,642.5
09/10/20212,652.52,6822,6272,631
09/13/20212,597.52,628.52,592.52,621.5
09/14/20212,6362,6412,6182,631
09/15/20212,6072,624.52,5902,612
09/16/20212,613.52,619.52,582.52,590.5
09/17/20212,6142,645.52,5992,643
09/21/20212,615.52,7222,6082,710
09/22/20212,703.52,7402,670.52,685
09/24/20212,7502,7622,7312,760
09/27/20212,8002,9002,799.52,875.5
09/28/20212,8942,9002,822.52,840
09/29/20212,8282,9102,8182,910
09/30/20212,9302,9602,8812,905.5
10/01/20212,8712,8852,823.52,864.5
10/04/20212,964.52,9742,9032,934.5
10/05/20212,9192,9222,8282,897.5
10/06/20212,897.52,897.52,753.52,778.5
10/07/20212,732.52,7702,6882,724.5
10/08/20212,7082,7652,6922,719
10/11/20212,747.52,8202,735.52,820
10/12/20212,7932,7932,750.52,764
10/13/20212,7712,785.52,7332,740
10/14/20212,6802,716.52,653.52,712.5
10/15/20212,7202,7432,6972,725
10/18/20212,7552,770.52,7112,718.5
10/19/20212,700.52,7092,665.52,675
10/20/20212,6602,762.52,627.52,753
10/21/20212,734.52,754.52,680.52,689
10/22/20212,6872,7062,666.52,699
10/25/20212,6772,7002,656.52,678
10/26/20212,7042,7072,674.52,680
10/27/20212,6752,6752,6322,648
10/28/20212,6432,690.52,6182,659
10/29/20212,6592,673.52,6412,653
11/01/20212,6342,6702,6002,668
11/02/20212,7002,7582,6942,701.5
11/04/20212,7492,7922,7422,760
11/05/20212,7402,7752,7152,771.5
11/08/20212,8662,9182,849.52,891
11/09/20212,879.52,887.52,8242,847
11/10/20212,8292,842.52,7652,766
11/11/20212,747.52,7852,7422,769.5
11/12/20212,7652,804.52,757.52,803.5
11/15/20212,7952,8092,7562,764
11/16/20212,7752,799.52,7682,775
11/17/20212,750.52,759.52,715.52,716
11/18/20212,7002,7342,6912,729.5
11/19/20212,7102,7282,665.52,671.5
11/22/20212,6402,660.52,5962,655
11/24/20212,6552,671.52,6132,620.5
11/25/20212,537.52,537.52,438.52,472.5
11/26/20212,4822,4852,3212,361
11/29/20212,2612,347.52,253.52,264.5
11/30/20212,304.52,3302,239.52,239.5
12/01/20212,2342,263.52,2002,247
12/02/20212,2002,2592,1752,208
12/03/20212,264.52,3272,2512,321.5
12/06/20212,3002,3492,296.52,301.5
12/07/20212,371.52,3922,3302,389.5
12/08/20212,4052,4172,3742,390
12/09/20212,4162,451.52,395.52,397.5
12/10/20212,399.52,4182,3612,378
12/13/20212,375.52,3882,336.52,364
12/14/20212,2902,329.52,2842,302
12/15/20212,295.52,3422,291.52,329
12/16/20212,3272,3612,325.52,360.5
12/17/20212,3132,349.52,3102,340.5
12/20/20212,3282,3492,3002,302
12/21/20212,332.52,344.52,303.52,313
12/22/20212,3582,3722,3322,340
12/23/20212,3502,398.52,347.52,394.5
12/24/20212,418.52,423.52,380.52,383
12/27/20212,3802,385.52,3522,376
12/28/20212,368.52,412.52,367.52,397
12/29/20212,4172,4382,4092,438
12/30/20212,4082,4182,3952,404.5