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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,868.4012
CLOSE 2,869.0123

Low

LOW 2,509.5

High

HIGH 3,057
DATEOPENHIGHLOWCLOSE
01/06/20252,8972,9052,8462,847
01/07/20252,8592,8612,837.52,853
01/08/20252,8552,866.52,8372,843
01/09/20252,8322,839.52,8032,808
01/10/20252,812.52,823.52,789.52,797
01/14/20252,7752,805.52,7622,787
01/15/20252,7902,8012,781.52,795
01/16/20252,7802,7832,747.52,747.5
01/17/20252,7502,7572,7262,747.5
01/20/20252,747.52,7522,7342,735
01/21/20252,7402,7602,7282,760
01/22/20252,7722,797.52,765.52,792
01/23/20252,785.52,816.52,7752,807.5
01/24/20252,821.52,8322,808.52,813.5
01/27/20252,8322,845.52,8242,845.5
01/28/20252,8522,8842,8522,870
01/29/20252,8602,8832,846.52,870.5
01/30/20252,8602,908.52,8602,908.5
01/31/20252,8902,914.52,8772,914.5
02/03/20252,9002,9092,8762,877.5
02/04/20252,9282,9342,822.52,841.5
02/05/20252,856.52,8602,8322,839
02/06/20252,8462,904.52,843.52,896
02/07/20252,9342,9452,8982,900
02/10/20252,900.52,906.52,853.52,869.5
02/12/20252,8752,891.52,8482,887.5
02/13/20252,8902,9172,869.52,915.5
02/14/20252,9122,919.52,8912,897
02/17/20252,890.52,8942,8642,868.5
02/18/20252,853.52,899.52,8512,892
02/19/20252,885.52,918.52,881.52,889.5
02/20/20252,8882,904.52,875.52,901.5
02/21/20252,9032,945.52,901.52,922
02/25/20252,9332,9452,9032,941.5
02/26/20252,955.52,9682,8842,903
02/27/20252,8802,8802,823.52,848.5
02/28/20252,878.52,8912,8402,850
03/03/20252,8512,895.52,844.52,886
03/04/20252,8952,9082,8802,908
03/05/20252,8902,913.52,8742,880
03/06/20252,8992,906.52,8872,905
03/07/20252,8922,921.52,888.52,913
03/10/20252,9172,9192,887.52,910.5
03/11/20252,8952,9082,863.52,903
03/12/20252,8812,884.52,8592,870.5
03/13/20252,8522,8922,846.52,860
03/14/20252,8502,8612,827.52,839
03/17/20252,8432,854.52,830.52,830.5
03/18/20252,8512,8722,8452,852.5
03/19/20252,8552,883.52,8552,875
03/21/20252,8762,9012,8732,885.5
03/24/20252,9062,9172,8782,878
03/25/20252,8992,899.52,874.52,895.5
03/26/20252,9002,9202,895.52,905
03/27/20252,8932,908.52,8832,902.5
03/28/20252,8302,8432,820.52,830.5
03/31/20252,800.52,8072,752.52,759.5
04/01/20252,7832,7882,761.52,770.5
04/02/20252,783.52,7842,7332,735
04/03/20252,689.52,722.52,6752,721
04/04/20252,6952,7162,6722,711.5
04/07/20252,5142,6112,509.52,558.5
04/08/20252,608.52,669.52,6012,647.5
04/09/20252,6322,6392,570.52,592
04/10/20252,709.52,7192,661.52,716.5
04/11/20252,666.52,689.52,637.52,684
04/14/20252,6902,697.52,6552,655
04/15/20252,655.52,665.52,6262,626
04/16/20252,6332,680.52,6302,680.5
04/17/20252,6642,680.52,6512,680
04/18/20252,6952,7132,687.52,713
04/21/20252,7182,7182,6912,694
04/22/20252,6932,727.52,691.52,727.5
04/23/20252,7392,7562,726.52,755.5
04/24/20252,7592,7652,7242,728
04/25/20252,742.52,743.52,7022,703.5
04/28/20252,714.52,732.52,7092,732.5
04/30/20252,7392,741.52,7032,736
05/01/20252,740.52,7702,7182,770
05/02/20252,7772,7852,7522,782.5
05/07/20252,7852,8562,784.52,828
05/08/20252,8262,8392,8072,837.5
05/09/20252,857.52,8602,8272,827
05/12/20252,8272,859.52,826.52,859.5
05/13/20252,8402,8672,8382,851.5
05/14/20252,8562,882.52,8482,868.5
05/15/20252,8702,8742,8442,854.5
05/16/20252,8602,877.52,8492,875.5
05/19/20252,8802,912.52,8792,894
05/20/20252,913.52,9152,841.52,849
05/21/20252,8602,8772,849.52,855.5
05/22/20252,845.52,8502,811.52,817
05/23/20252,8212,8252,7912,798
05/26/20252,821.52,8412,808.52,839
05/27/20252,8342,844.52,825.52,826
05/28/20252,8432,8562,835.52,841
05/29/20252,841.52,8822,841.52,873.5
05/30/20252,853.52,869.52,841.52,857
06/02/20252,842.52,856.52,8302,842
06/03/20252,8262,8462,818.52,845.5
06/04/20252,8462,857.52,836.52,841
06/05/20252,8592,8792,8502,863
06/06/20252,8692,884.52,8582,877.5
06/09/20252,8722,8922,8652,887
06/10/20252,8872,905.52,883.52,887
06/11/20252,8872,889.52,845.52,848.5
06/12/20252,8312,8462,811.52,821
06/13/20252,8172,817.52,7362,743.5
06/16/20252,7362,7642,733.52,750
06/17/20252,7562,767.52,7412,763
06/18/20252,752.52,778.52,7512,771
06/19/20252,7792,8082,7782,780.5
06/20/20252,7802,7832,7562,760
06/23/20252,7272,746.52,7242,728.5
06/24/20252,7672,799.52,7542,799
06/25/20252,8132,8232,7732,800.5
06/26/20252,7972,804.52,7812,804.5
06/27/20252,8042,8642,7902,827.5
06/30/20252,8292,835.52,812.52,822.5
07/01/20252,844.52,862.52,820.52,847.5
07/02/20252,8852,9312,8812,903
07/03/20252,9152,9272,8872,902.5
07/04/20252,9092,912.52,8962,912
07/07/20252,9052,923.52,8932,904
07/08/20252,9202,946.52,917.52,933.5
07/09/20252,9382,949.52,9292,945
07/10/20252,9502,9532,936.52,945
07/11/20252,9523,0042,9523,001
07/14/20252,9892,9992,953.52,980
07/15/20252,981.52,988.52,950.52,950.5
07/16/20252,9492,9542,913.52,936
07/17/20252,9502,9642,934.52,964
07/18/20252,9642,968.52,918.52,928
07/22/20252,9002,9222,8932,910.5
07/23/20252,9442,968.52,9392,948.5
07/24/20252,948.52,9602,9352,958.5
07/25/20252,958.52,9592,9342,941
07/28/20252,941.52,955.52,9302,945
07/29/20252,9292,931.52,899.52,914.5
07/30/20252,856.52,867.52,7872,795.5
07/31/20252,8202,8212,7912,808
08/01/20252,821.52,8382,8122,834.5
08/04/20252,8002,829.52,788.52,812.5
08/05/20252,8102,820.52,8022,820
08/06/20252,8322,8602,8272,837
08/07/20252,8322,8772,828.52,868
08/08/20252,8922,9422,8922,927
08/12/20252,917.52,954.52,907.52,944
08/13/20252,9453,0322,9443,032
08/14/20253,0173,0262,9572,963
08/15/20252,973.52,9922,945.52,992
08/18/20253,0003,0422,9953,000
08/19/20252,9923,0102,980.53,010
08/20/20253,0123,0272,9943,006
08/21/20252,9903,0022,9742,997
08/22/20252,9993,0012,9752,988.5
08/25/20252,9772,981.52,9432,943
08/26/20252,9302,936.52,905.52,912.5
08/27/20252,914.52,984.52,907.52,970
08/28/20252,9652,999.52,952.52,985
08/29/20252,9842,9872,952.52,970.5
09/01/20252,9552,981.52,9482,981
09/02/20252,9813,0012,9762,984.5
09/03/20252,9712,9932,950.52,981
09/04/20252,9832,995.52,957.52,994
09/05/20252,9672,9752,944.52,961.5
09/08/20252,9702,981.52,955.52,966.5
09/09/20252,9843,0052,965.52,966.5
09/10/20252,9702,993.52,9582,993.5
09/11/20252,9702,9812,9522,970
09/12/20252,9712,978.52,9602,961
09/16/20252,9562,969.52,941.52,951
09/17/20252,9512,9702,9392,964.5
09/18/20252,9632,9672,933.52,933.5
09/19/20252,9132,937.52,9012,905.5
09/22/20252,9002,9142,8812,881
09/24/20252,9002,910.52,8792,910.5
09/25/20252,924.52,9262,9062,907
09/26/20252,9102,9282,8942,924
09/29/20252,9122,9192,871.52,872
09/30/20252,8652,867.52,8402,861
10/01/20252,846.52,853.52,812.52,829.5
10/02/20252,8102,811.52,7772,777
10/03/20252,7792,8122,7782,812
10/06/20252,8482,848.52,810.52,812
10/07/20252,8002,8462,7972,846
10/08/20252,8642,8702,8172,820
10/09/20252,8212,8222,7972,806
10/10/20252,8062,8142,7942,794
10/14/20252,7852,815.52,7682,773.5
10/15/20252,8002,8192,7942,810
10/16/20252,809.52,8192,8022,815.5
10/17/20252,803.52,8122,7902,803
10/20/20252,819.52,824.52,809.52,818.5
10/21/20252,8352,846.52,8282,840
10/22/20252,8452,8572,8412,853.5
10/23/20252,8492,854.52,8262,837
10/24/20252,836.52,842.52,8112,825
10/27/20252,8352,8522,834.52,841.5
10/28/20252,8732,8852,8412,851
10/29/20252,8412,842.52,7782,778
10/30/20252,7752,7952,7522,776.5
10/31/20252,8002,8892,7972,889
11/04/20252,8612,947.52,860.52,947.5
11/05/20252,9312,9352,8512,863
11/06/20252,8732,8902,863.52,881.5
11/07/20252,8902,8962,862.52,878
11/10/20252,8952,8962,843.52,878.5
11/11/20253,0193,0452,9803,020
11/12/20253,0113,0403,0073,035
11/13/20253,0483,0573,0353,051
11/14/20253,0423,0493,0263,044
11/17/20252,9852,9982,9272,942
11/18/20252,9162,9362,894.52,905
11/19/20252,9002,9202,880.52,916.5
11/20/20252,8862,927.52,8832,917
11/21/20252,9102,953.52,909.52,941.5
11/25/20252,9502,964.52,9122,925
11/26/20252,9352,9702,9262,957
11/27/20252,9462,9662,9372,955
11/28/20252,946.52,9612,939.52,946.5
12/01/20252,9302,938.52,9062,923
12/02/20252,9162,9482,9152,941
12/03/20252,9552,9632,902.52,902.5
12/04/20252,887.52,921.52,8822,921.5
12/05/20252,9002,9182,8752,879.5
12/08/20252,8892,8942,8752,882.5
12/09/20252,8792,8802,8462,858.5
12/10/20252,8402,8672,8382,855
12/11/20252,8672,8722,8332,844
12/12/20252,8602,889.52,8562,889.5
12/15/20252,887.52,910.52,8802,896.5
12/16/20252,9002,9742,898.52,966.5
12/17/20252,962.52,978.52,9532,970.5
12/18/20252,969.53,0282,9653,022
12/19/20252,9923,0502,9803,050
12/22/20253,0423,0482,9922,993.5
12/23/20253,0073,0433,0003,043
12/24/20253,0233,0302,9862,996
12/25/20252,9973,0092,9832,997.5
12/26/20252,9852,9962,9802,991.5
12/29/20252,991.53,0012,9772,992
12/30/20252,9953,0012,9722,979