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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,056.2134
CLOSE 3,054.5528

Low

LOW 2,681

High

HIGH 3,510
DATEOPENHIGHLOWCLOSE
01/04/20232,7922,7952,7542,776.5
01/05/20232,7912,7912,7382,742.5
01/06/20232,7512,778.52,748.52,759.5
01/10/20232,7702,7862,7542,761.5
01/11/20232,760.52,7812,7262,730.5
01/12/20232,7332,745.52,703.52,731
01/13/20232,732.52,772.52,7282,770
01/16/20232,7642,7722,7432,764
01/17/20232,764.52,7702,7182,748
01/18/20232,751.52,8032,7342,786.5
01/19/20232,7902,8242,789.52,801.5
01/20/20232,8102,866.52,8022,865.5
01/23/20232,8602,877.52,8442,872
01/24/20232,8662,8832,8572,878.5
01/25/20232,8812,8952,8712,885
01/26/20232,8872,897.52,8772,893
01/27/20232,8982,8982,8772,880
01/30/20232,8952,9242,8862,904
01/31/20232,911.52,9202,8642,869.5
02/01/20232,8872,9092,8712,873.5
02/02/20232,8722,8722,820.52,832
02/03/20232,9172,9362,865.52,879.5
02/06/20232,8882,889.52,8482,849.5
02/07/20232,8742,886.52,8352,835
02/08/20232,8292,863.52,8152,857.5
02/09/20232,8562,8742,8522,867.5
02/10/20232,8662,8692,8252,825
02/13/20232,8212,830.52,7942,806.5
02/14/20232,8132,829.52,8102,824.5
02/15/20232,8302,8302,8042,817.5
02/16/20232,8282,8302,790.52,791.5
02/17/20232,7952,8012,7782,792
02/20/20232,8012,8192,7982,813
02/21/20232,8102,814.52,781.52,781.5
02/22/20232,766.52,776.52,7532,756
02/24/20232,7662,778.52,7462,778.5
02/27/20232,7702,7832,7562,781
02/28/20232,7962,8012,7622,763.5
03/01/20232,7612,775.52,7572,769
03/02/20232,775.52,7942,7662,780.5
03/03/20232,7822,7902,772.52,779
03/06/20232,8032,8252,794.52,812
03/07/20232,822.52,854.52,816.52,824
03/08/20232,8142,8372,8052,836
03/09/20232,8492,862.52,839.52,860.5
03/10/20232,8172,8322,792.52,793
03/13/20232,7642,785.52,748.52,778
03/14/20232,7552,7642,715.52,737
03/15/20232,759.52,7762,749.52,760
03/16/20232,7202,7282,6812,718
03/17/20232,7312,7952,730.52,795
03/20/20232,8032,8122,7412,751
03/22/20232,790.52,801.52,7432,751.5
03/23/20232,7392,778.52,7332,772.5
03/24/20232,7702,788.52,758.52,783
03/27/20232,7882,8162,7832,812.5
03/28/20232,822.52,823.52,794.52,813.5
03/29/20232,817.52,842.52,817.52,840
03/30/20232,8282,857.52,815.52,857.5
03/31/20232,8642,881.52,845.52,876
04/03/20232,8802,8932,858.52,878.5
04/04/20232,8702,8842,8382,845.5
04/05/20232,8282,8312,7792,786
04/06/20232,767.52,8042,7572,767
04/07/20232,7772,803.52,7742,791
04/10/20232,8092,8352,8052,809
04/11/20232,827.52,828.52,793.52,802
04/12/20232,7952,802.52,7822,801.5
04/13/20232,780.52,788.52,762.52,781.5
04/14/20232,7812,7852,7682,783
04/17/20232,7982,8222,7882,818.5
04/18/20232,8232,837.52,8022,828
04/19/20232,834.52,8472,819.52,847
04/20/20232,8402,8612,8332,859
04/21/20232,849.52,8552,8362,851
04/24/20232,9332,9632,9092,957.5
04/25/20232,954.52,9702,9392,945
04/26/20232,9322,9522,920.52,930
04/27/20232,9202,925.52,8792,885
04/28/20232,9352,957.52,9152,957.5
05/01/20232,9603,0002,9473,000
05/02/20233,0003,0002,9612,972.5
05/08/20232,9943,0492,9803,021
05/09/20233,0283,0323,0003,015
05/10/20233,0293,0293,0043,014
05/11/20232,9993,0112,992.53,001
05/12/20233,0103,0432,9963,043
05/15/20233,0503,0603,0373,050
05/16/20233,0603,0953,0503,095
05/17/20233,0953,1633,0883,155
05/18/20233,1803,1873,1233,131
05/19/20233,1313,1353,0913,098
05/22/20233,1003,1603,0933,160
05/23/20233,1583,1583,0963,109
05/24/20233,0963,1023,0173,030
05/25/20233,0313,0713,0063,011
05/26/20233,0193,0763,0163,064
05/29/20233,1003,1123,0813,086
05/30/20233,0853,0883,0513,071
05/31/20233,0493,0953,0353,095
06/01/20233,0843,1373,0683,104
06/02/20233,0913,1213,0773,109
06/05/20233,1303,1353,1123,130
06/06/20233,1223,1483,1133,141
06/07/20233,1503,1693,1033,114
06/08/20233,1103,1453,1043,121
06/09/20233,1493,1493,1053,120
06/12/20233,1403,1523,1203,143
06/13/20233,1493,1733,1303,150
06/14/20233,1703,2133,1643,210
06/15/20233,2103,2203,1873,194
06/16/20233,1893,2533,1843,245
06/19/20233,2623,2633,2163,234
06/20/20233,2293,2393,2033,234
06/21/20233,2293,3203,2283,320
06/22/20233,3193,3623,3043,343
06/23/20233,3773,4153,3153,331
06/26/20233,3313,3453,2873,338
06/27/20233,3833,3953,3513,385
06/28/20233,4153,4883,4013,486
06/29/20233,4793,5103,4293,443
06/30/20233,4413,4553,4033,426
07/03/20233,4363,4523,4213,427
07/04/20233,4123,4273,3933,417
07/05/20233,4143,4413,3983,423
07/06/20233,4423,4653,4183,431
07/07/20233,4063,4533,4013,427
07/10/20233,4513,4613,3943,396
07/11/20233,4083,4093,3543,356
07/12/20233,3573,3673,3163,323
07/13/20233,3053,3103,2573,296
07/14/20233,2923,3133,2483,272
07/18/20233,2753,3323,2663,283
07/19/20233,3223,3343,3013,326
07/20/20233,3403,3643,3333,340
07/21/20233,3603,3783,3463,376
07/24/20233,4073,4163,3843,395
07/25/20233,3933,4043,3733,400
07/26/20233,4003,4003,3723,380
07/27/20233,3783,4003,3733,397
07/28/20233,3723,4273,3543,423
07/31/20233,4603,4843,3853,406
08/01/20233,4093,4283,4033,425
08/02/20233,4173,4173,3383,348
08/03/20233,3163,3263,2663,269
08/04/20233,2503,2943,2403,282
08/07/20233,2653,2893,2533,288
08/08/20233,3013,3183,2953,313
08/09/20233,3213,4083,3143,369
08/10/20233,4003,4323,3773,412
08/14/20233,4183,4243,3653,379
08/15/20233,3763,3953,3603,383
08/16/20233,3553,3563,3173,324
08/17/20233,3453,3673,2943,321
08/18/20233,2803,2963,2593,276
08/21/20233,2753,2953,2673,274
08/22/20233,2803,3023,2713,285
08/23/20233,2863,3243,2843,311
08/24/20233,3063,3233,2923,310
08/25/20233,2903,2983,2793,288
08/28/20233,2933,3033,2273,250
08/29/20233,2663,2773,2593,270
08/30/20233,2633,2693,2393,241
08/31/20233,2483,2903,2443,290
09/01/20233,2843,3063,2793,297
09/04/20233,2973,2973,2773,297
09/05/20233,2983,3203,2913,309
09/06/20233,3103,3293,3023,322
09/07/20233,3003,3173,2803,285
09/08/20233,2703,3003,2623,267
09/11/20233,2773,2963,2623,290
09/12/20233,3003,3263,2923,306
09/13/20233,3203,3303,2863,290
09/14/20233,2993,3073,2703,293
09/15/20233,2933,3093,2643,273
09/19/20233,2683,2753,2493,266
09/20/20233,2663,2743,2373,237
09/21/20233,2263,2423,2133,226
09/22/20233,2353,2873,2233,269
09/25/20233,2693,3033,2683,300
09/26/20233,2903,2913,2633,272
09/27/20233,2503,2863,2393,274
09/28/20233,2443,2543,1303,165
09/29/20233,1793,1853,1153,133
10/02/20233,1303,1543,0503,051
10/03/20233,0843,0883,0203,021
10/04/20233,0003,0372,9582,966.5
10/05/20233,0283,0833,0173,073
10/06/20233,0903,1063,0693,072
10/10/20233,0303,0523,0043,046
10/11/20233,0613,0903,0483,048
10/12/20233,0553,0613,0263,047
10/13/20233,0263,0443,0113,011
10/16/20232,9902,9922,9352,941.5
10/17/20232,9652,9762,921.52,931.5
10/18/20232,9302,9592,9122,948.5
10/19/20232,9242,929.52,884.52,894.5
10/20/20232,8802,8892,842.52,871.5
10/23/20232,8602,8842,858.52,867
10/24/20232,877.52,9132,8442,907
10/25/20232,9322,9462,910.52,915
10/26/20232,8982,9172,875.52,894
10/27/20232,904.52,9382,899.52,934.5
10/30/20232,9092,923.52,891.52,916
10/31/20232,936.52,9582,9182,952
11/01/20233,0023,0532,9462,955.5
11/02/20232,9572,9992,9512,979.5
11/06/20233,0293,0533,0043,033
11/07/20233,0283,0352,9762,983
11/08/20233,0143,0383,0063,012
11/09/20233,0413,0703,0083,066
11/10/20233,0333,0743,0253,068
11/13/20233,0423,0603,0353,055
11/14/20233,0603,0633,0433,043
11/15/20233,0683,0803,0503,058
11/16/20233,0573,0633,0273,027
11/17/20233,0293,1263,0293,124
11/20/20233,1223,1303,1013,105
11/21/20233,0993,1293,0943,123
11/22/20233,1113,1243,1033,113
11/24/20233,1283,1333,0893,099
11/27/20233,1063,1083,0763,083
11/28/20233,0753,0783,0393,074
11/29/20233,0673,0793,0433,047
11/30/20233,0333,0563,0113,052
12/01/20233,0713,0713,0413,045
12/04/20233,0213,0242,984.53,012
12/05/20233,0093,0303,0053,017
12/06/20233,0283,0653,0173,054
12/07/20233,0873,1023,0763,087
12/08/20233,1103,1453,0903,101
12/11/20233,0863,1063,0683,106
12/12/20233,1033,1173,0823,094
12/13/20233,1053,1183,0793,089
12/14/20233,0663,0953,0563,080
12/15/20233,0573,0933,0463,093
12/18/20233,0863,1023,0523,064
12/19/20233,0513,0583,0093,037
12/20/20233,0483,0703,0403,054
12/21/20233,0353,0533,0123,046
12/22/20233,0553,0693,0533,063
12/25/20233,0853,0893,0453,062
12/26/20233,0593,0623,0333,038
12/27/20233,0323,0623,0323,058
12/28/20233,0523,0733,0433,069
12/29/20233,0683,0863,0453,060