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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,605
CLOSE 2,605.2172

Low

LOW 2,150

High

HIGH 3,022
DATEOPENHIGHLOWCLOSE
01/04/20222,4432,4452,4112,442.5
01/05/20222,4502,4522,412.52,413
01/06/20222,3662,373.52,335.52,355
01/07/20222,3482,386.52,3402,372
01/11/20222,3862,4042,351.52,395.5
01/12/20222,4202,441.52,4042,419
01/13/20222,4062,4152,386.52,386.5
01/14/20222,4002,423.52,370.52,384
01/17/20222,3802,415.52,3782,401.5
01/18/20222,4132,4292,383.52,392.5
01/19/20222,3682,390.52,356.52,360
01/20/20222,3282,3672,3172,360
01/21/20222,3412,4482,334.52,448
01/24/20222,438.52,443.52,4042,433
01/25/20222,4202,4252,365.52,385.5
01/26/20222,385.52,4052,3692,376
01/27/20222,387.52,402.52,320.52,329.5
01/28/20222,346.52,377.52,335.52,370.5
01/31/20222,3732,4112,358.52,402.5
02/01/20222,4062,431.52,3902,405.5
02/02/20222,4662,559.52,461.52,555
02/03/20222,529.52,5592,516.52,532.5
02/04/20222,518.52,616.52,475.52,603.5
02/07/20222,5812,6002,5532,586
02/08/20222,620.52,6542,6112,650
02/09/20222,6752,677.52,631.52,647.5
02/10/20222,670.52,679.52,621.52,643.5
02/14/20222,601.52,6632,5902,648.5
02/15/20222,650.52,6592,565.52,577
02/16/20222,6712,6882,6352,668.5
02/17/20222,668.52,7192,648.52,664.5
02/18/20222,631.52,649.52,6122,630
02/21/20222,5922,6192,580.52,612.5
02/22/20222,5692,5842,5332,555
02/24/20222,5002,5152,4262,434
02/25/20222,440.52,5382,440.52,488
02/28/20222,4772,542.52,4682,526.5
03/01/20222,514.52,534.52,4842,488
03/02/20222,4062,442.52,4002,400
03/03/20222,4322,4562,4202,425.5
03/04/20222,3992,4152,3742,379.5
03/07/20222,3002,3302,2032,245.5
03/08/20222,2102,2552,1502,167
03/09/20222,2132,2632,1952,198.5
03/10/20222,3262,3302,279.52,319
03/11/20222,2902,343.52,2862,332.5
03/14/20222,3652,4142,3582,401
03/15/20222,401.52,4582,4012,453.5
03/16/20222,4992,534.52,479.52,522
03/17/20222,556.52,571.52,4702,524
03/18/20222,4852,516.52,4732,507
03/22/20222,4812,506.52,470.52,495
03/23/20222,510.52,529.52,500.52,520
03/24/20222,5002,514.52,488.52,507.5
03/25/20222,525.52,5442,500.52,505.5
03/28/20222,548.52,587.52,537.52,556.5
03/29/20222,5612,5642,5202,531
03/30/20222,5542,6182,5502,589
03/31/20222,560.52,5932,543.52,566
04/01/20222,547.52,5722,532.52,570
04/04/20222,5652,5652,527.52,534
04/05/20222,5252,536.52,5122,523.5
04/06/20222,5132,5232,4962,516
04/07/20222,498.52,5152,457.52,466
04/08/20222,4662,473.52,417.52,440
04/11/20222,4202,4382,398.52,409.5
04/12/20222,4002,4482,3972,413
04/13/20222,4302,4302,3782,420
04/14/20222,5202,5202,476.52,507
04/15/20222,5032,505.52,4772,482.5
04/18/20222,467.52,471.52,4362,459.5
04/19/20222,470.52,4752,450.52,464
04/20/20222,509.52,517.52,480.52,485
04/21/20222,5102,525.52,4782,481.5
04/22/20222,4812,504.52,4702,495
04/25/20222,4052,4252,3752,409.5
04/26/20222,400.52,4362,3952,433
04/27/20222,3832,4072,372.52,407
04/28/20222,443.52,4632,422.52,453.5
05/02/20222,485.52,528.52,4732,519
05/06/20222,558.52,598.52,5022,585.5
05/09/20222,5482,5652,4552,455
05/10/20222,4252,4262,368.52,402.5
05/11/20222,407.52,4482,403.52,423
05/12/20222,3942,4172,3912,393
05/13/20222,3982,464.52,3982,462
05/16/20222,4902,4942,450.52,473.5
05/17/20222,4882,4962,472.52,493
05/18/20222,5252,5272,4992,501
05/19/20222,4482,4962,444.52,484.5
05/20/20222,4812,5172,4672,506.5
05/23/20222,524.52,5392,4912,511
05/24/20222,5102,537.52,506.52,516
05/25/20222,5002,513.52,4732,502
05/26/20222,5152,5852,5102,549.5
05/27/20222,5992,617.52,577.52,606
05/30/20222,6372,6452,601.52,601.5
05/31/20222,581.52,590.52,5392,542
06/01/20222,5382,5772,5332,565
06/02/20222,5492,5622,540.52,553.5
06/03/20222,5532,558.52,515.52,519.5
06/06/20222,5312,5962,5292,593
06/07/20222,6052,616.52,561.52,563
06/08/20222,5532,5892,5432,570
06/09/20222,5592,570.52,5432,556.5
06/10/20222,5602,577.52,5382,538.5
06/13/20222,5102,5552,503.52,549
06/14/20222,5002,503.52,436.52,457
06/15/20222,4512,4812,428.52,432.5
06/16/20222,482.52,488.52,4312,435
06/17/20222,3852,4222,368.52,410
06/20/20222,4502,4742,4332,469.5
06/21/20222,505.52,5562,4792,540.5
06/22/20222,5372,5372,480.52,494.5
06/23/20222,527.52,546.52,521.52,543.5
06/24/20222,5502,5502,4962,510
06/27/20222,5272,531.52,4912,500
06/28/20222,4902,510.52,483.52,500.5
06/29/20222,4852,514.52,480.52,514
06/30/20222,5022,5112,4822,499.5
07/01/20222,4952,4982,4252,437.5
07/04/20222,4752,4792,4512,472.5
07/05/20222,4812,4912,4572,474.5
07/06/20222,4822,482.52,3932,393
07/07/20222,4122,4222,3372,394.5
07/08/20222,409.52,4432,4032,422.5
07/11/20222,4352,4632,4122,461.5
07/12/20222,449.52,4502,405.52,415.5
07/13/20222,4512,4732,438.52,441.5
07/14/20222,4212,4402,412.52,415
07/15/20222,4102,417.52,3792,408.5
07/19/20222,4272,429.52,400.52,427.5
07/20/20222,4502,4642,441.52,464
07/21/20222,436.52,453.52,4272,437
07/22/20222,4002,421.52,3932,414
07/25/20222,4132,4592,411.52,456.5
07/26/20222,4622,4792,4442,446.5
07/27/20222,4482,4662,441.52,462.5
07/28/20222,4752,4762,449.52,452.5
07/29/20222,4502,4732,448.52,473
08/01/20222,4892,5322,4802,532
08/02/20222,5372,5602,5082,540.5
08/03/20222,5502,584.52,533.52,556.5
08/04/20222,5752,575.52,5372,546
08/05/20222,5492,5962,5462,582.5
08/08/20222,5802,591.52,5572,576
08/09/20222,5832,6002,5692,585
08/10/20222,570.52,5802,5342,542
08/12/20222,552.52,5662,540.52,555.5
08/15/20222,5582,581.52,548.52,572.5
08/16/20222,5852,6052,5672,605
08/17/20222,609.52,6402,5972,598
08/18/20222,585.52,593.52,5632,572.5
08/19/20222,5722,584.52,5632,569.5
08/22/20222,5452,562.52,5432,561.5
08/23/20222,568.52,6482,5632,645
08/24/20222,639.52,639.52,594.52,604.5
08/25/20222,6162,631.52,5932,620
08/26/20222,6302,648.52,6152,641.5
08/29/20222,6032,6392,593.52,625.5
08/30/20222,634.52,6642,6252,656.5
08/31/20222,656.52,7402,6392,687.5
09/01/20222,6702,6812,649.52,672.5
09/02/20222,672.52,6892,6222,638.5
09/05/20222,632.52,647.52,611.52,612.5
09/06/20222,616.52,6192,597.52,600.5
09/07/20222,5972,612.52,5612,596
09/08/20222,6412,6822,629.52,661
09/09/20222,6542,663.52,6332,635
09/12/20222,7002,717.52,6762,702
09/13/20222,7132,7872,7062,758
09/14/20222,7012,7722,7012,760
09/15/20222,7852,8202,768.52,806.5
09/16/20222,826.52,8282,7702,782
09/20/20222,7932,8062,745.52,788.5
09/21/20222,7752,7752,7252,733.5
09/22/20222,683.52,7532,6672,751.5
09/26/20222,751.52,7842,7162,719
09/27/20222,7262,7622,6852,752
09/28/20222,7652,7702,6962,747
09/29/20222,750.52,784.52,728.52,745.5
09/30/20222,7232,7372,697.52,718
10/03/20222,6962,718.52,6542,717
10/04/20222,7582,778.52,7382,769
10/05/20222,7992,8192,7582,762.5
10/06/20222,7552,7852,7472,771
10/07/20222,753.52,813.52,7532,782.5
10/11/20222,8202,8572,8022,835
10/12/20222,8602,9202,8422,907
10/13/20222,9042,906.52,816.52,823
10/14/20222,8732,873.52,8232,836.5
10/17/20222,841.52,8882,8352,871
10/18/20222,885.52,9212,866.52,905
10/19/20222,9202,9452,897.52,919
10/20/20222,921.52,966.52,9052,966.5
10/21/20222,9492,9602,895.52,905
10/24/20222,9212,923.52,876.52,876.5
10/25/20222,8942,9072,8612,886
10/26/20222,9072,914.52,8862,891.5
10/27/20222,8862,900.52,8652,865
10/28/20222,858.52,8992,8522,861.5
10/31/20222,890.52,8992,8662,891
11/01/20222,9202,967.52,896.52,963.5
11/02/20222,9472,9952,932.52,990
11/04/20222,983.53,0222,9763,013
11/07/20222,985.53,0032,9672,978
11/08/20222,9852,9992,942.52,943
11/09/20222,9492,9572,879.52,887
11/10/20222,882.52,9212,875.52,886.5
11/11/20222,914.52,9262,8062,841
11/14/20222,8152,8282,7782,785
11/15/20222,7852,8022,7612,796.5
11/16/20222,794.52,805.52,7482,770.5
11/17/20222,7562,8562,7552,852.5
11/18/20222,8502,864.52,8262,834.5
11/21/20222,850.52,8802,8312,863
11/22/20222,8792,902.52,863.52,892
11/24/20222,9022,925.52,8932,898
11/25/20222,9102,931.52,8932,926.5
11/28/20222,9412,9492,898.52,928
11/29/20222,9272,9502,9082,950
11/30/20222,947.52,9702,9202,944.5
12/01/20222,952.52,955.52,9092,915
12/02/20222,9002,9052,861.52,870
12/05/20222,8752,9112,8592,888
12/06/20222,892.52,903.52,8712,884
12/07/20222,8942,9262,8802,920.5
12/08/20222,886.52,9192,869.52,918
12/09/20222,9172,9372,8952,903.5
12/12/20222,904.52,916.52,8872,903.5
12/13/20222,9102,924.52,902.52,922
12/14/20222,8992,908.52,8882,900
12/15/20222,900.52,910.52,8872,891
12/16/20222,876.52,894.52,8722,886
12/19/20222,8672,901.52,864.52,883
12/20/20222,8922,899.52,7902,819.5
12/21/20222,8102,844.52,786.52,823.5
12/22/20222,822.52,8382,8062,819
12/23/20222,815.52,828.52,7992,810
12/26/20222,8092,833.52,8042,821.5
12/27/20222,8402,904.52,8372,862.5
12/28/20222,8532,8722,8192,826
12/29/20222,8062,815.52,7882,798.5
12/30/20222,8002,825.52,7942,800