Advertisement
U.S. Markets close in 6 hrs 22 mins

ANA Holdings Inc. (9202.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,928.00-14.50 (-0.49%)
At close: 03:15PM JST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20242,930.502,938.502,908.002,928.002,928.001,290,700
Oct 21, 20242,935.502,948.502,924.502,942.502,942.501,011,500
Oct 18, 20242,960.002,965.002,933.002,945.002,945.001,326,100
Oct 17, 20242,905.002,958.002,902.502,953.002,953.002,196,200
Oct 16, 20242,899.502,920.002,892.002,893.502,893.501,297,600
Oct 15, 20242,896.002,905.502,884.002,894.002,894.001,403,900
Oct 11, 20242,910.002,919.502,897.502,899.002,899.001,146,200
Oct 10, 20242,909.502,923.502,902.002,906.502,906.501,149,600
Oct 09, 20242,916.002,922.002,901.002,905.502,905.50971,700
Oct 08, 20242,920.002,930.502,895.002,908.502,908.501,892,700
Oct 07, 20242,956.002,957.002,915.002,928.002,928.002,603,600
Oct 04, 20242,940.002,950.002,932.002,945.002,945.001,366,200
Oct 03, 20242,956.002,963.502,916.002,947.502,947.501,764,900
Oct 02, 20242,981.003,012.002,939.002,941.502,941.502,719,500
Oct 01, 20243,072.003,078.003,025.003,025.003,025.001,478,900
Sep 30, 20243,031.003,102.003,030.003,069.003,069.002,321,100
Sep 27, 20243,090.003,108.003,074.003,094.003,094.003,518,200
Sep 26, 20243,054.003,076.003,043.003,076.003,076.004,115,500
Sep 25, 20243,033.003,049.003,008.003,049.003,049.001,825,400
Sep 24, 20243,043.003,044.003,010.003,015.003,015.001,841,400
Sep 20, 20243,059.003,077.003,043.003,051.003,051.002,620,200
Sep 19, 20243,030.003,063.003,021.003,054.003,054.002,915,300
Sep 18, 20243,020.003,025.002,958.002,985.502,985.502,582,500
Sep 17, 20243,009.003,032.003,000.003,031.003,031.002,395,400
Sep 13, 20242,981.503,000.002,966.002,995.002,995.002,315,500
Sep 12, 20242,962.002,986.002,951.502,986.002,986.001,665,800
Sep 11, 20242,980.002,985.002,911.002,938.502,938.501,912,000
Sep 10, 20242,975.503,004.002,965.502,999.002,999.002,021,100
Sep 09, 20242,930.002,965.502,920.002,965.502,965.501,547,200
Sep 06, 20242,995.002,997.002,944.002,953.002,953.001,591,500
Sep 05, 20242,938.002,991.002,933.002,972.002,972.002,080,800
Sep 04, 20242,925.002,960.502,915.002,945.002,945.002,595,900
Sep 03, 20242,944.002,972.002,940.502,966.002,966.00949,500
Sep 02, 20242,961.002,968.002,944.002,945.002,945.001,382,500
Aug 30, 20242,947.002,962.002,930.502,945.502,945.501,758,200
Aug 29, 20242,922.002,947.002,903.502,947.002,947.001,232,600
Aug 28, 20242,925.502,932.002,905.002,922.002,922.00907,500
Aug 27, 20242,918.502,932.502,911.002,930.002,930.001,143,200
Aug 26, 20242,887.502,943.502,871.502,931.002,931.002,845,200
Aug 23, 20242,855.002,870.002,840.002,869.002,869.001,743,900
Aug 22, 20242,856.002,859.002,822.002,847.502,847.501,502,000
Aug 21, 20242,829.002,867.502,823.002,855.502,855.501,719,000
Aug 20, 20242,793.002,829.002,787.502,829.002,829.001,770,400
Aug 19, 20242,778.002,789.002,756.502,774.002,774.001,380,100
Aug 16, 20242,771.002,785.002,753.502,785.002,785.001,899,500
Aug 15, 20242,758.002,776.502,730.002,741.002,741.002,285,700
Aug 14, 20242,742.002,768.502,735.002,762.502,762.501,445,100
Aug 13, 20242,728.502,734.502,681.002,734.502,734.503,000,200
Aug 09, 20242,816.502,820.002,724.502,755.002,755.002,855,600
Aug 08, 20242,770.002,823.002,756.502,793.002,793.002,137,700
Aug 07, 20242,715.002,838.502,712.002,781.002,781.003,136,800
Aug 06, 20242,740.002,801.502,709.002,757.502,757.504,963,300
Aug 05, 20242,701.002,764.002,596.502,625.002,625.006,863,000
Aug 02, 20242,800.002,820.502,761.002,776.002,776.004,127,400
Aug 01, 20242,859.002,862.502,791.502,860.502,860.503,758,600
Jul 31, 20242,888.002,915.502,840.002,876.502,876.506,137,700
Jul 30, 20242,950.002,971.002,935.002,963.502,963.502,303,700
Jul 29, 20242,913.002,963.502,910.502,958.502,958.501,794,000
Jul 26, 20242,930.002,934.502,897.502,897.502,897.501,487,900
Jul 25, 20242,900.002,927.002,884.002,922.002,922.002,153,100
Jul 24, 20242,965.002,965.002,900.002,900.002,900.002,448,700
Jul 23, 20242,964.002,987.002,962.502,977.002,977.00730,500
Jul 22, 20242,995.502,997.002,965.002,966.502,966.501,370,700
Jul 19, 20243,022.003,024.002,961.502,988.502,988.501,771,200
Jul 18, 20243,038.003,060.003,021.003,027.003,027.001,559,400
Jul 17, 20243,025.003,045.003,021.003,038.003,038.00943,300
Jul 16, 20243,040.003,042.003,015.003,015.003,015.001,205,600
Jul 12, 20243,009.003,049.003,005.003,047.003,047.001,486,000
Jul 11, 20243,025.003,027.003,015.003,021.003,021.001,180,300
Jul 10, 20243,000.003,021.002,988.503,021.003,021.001,418,200
Jul 09, 20242,990.503,007.002,988.002,995.502,995.501,111,900
Jul 08, 20243,005.003,006.002,983.502,997.002,997.001,069,800
Jul 05, 20243,025.003,028.003,003.003,007.003,007.00750,100
Jul 04, 20243,021.003,033.003,017.003,033.003,033.00904,200
Jul 03, 20243,006.003,035.003,001.003,025.003,025.001,516,100
Jul 02, 20243,002.003,015.002,985.502,998.502,998.501,886,900
Jul 01, 20242,997.003,003.002,963.002,971.002,971.001,576,800
Jun 28, 20242,986.502,990.502,961.502,969.502,969.501,303,800
Jun 27, 20242,960.503,000.002,953.502,978.502,978.502,071,700
Jun 26, 20242,975.002,985.002,956.002,973.502,973.501,694,800
Jun 25, 20242,968.002,983.502,958.502,975.502,975.501,528,200
Jun 24, 20242,930.002,951.002,922.502,948.002,948.001,426,300
Jun 21, 20242,931.002,958.502,924.502,932.002,932.002,414,900
Jun 20, 20242,915.502,922.002,896.002,920.002,920.001,461,000
Jun 19, 20242,880.002,895.502,876.502,892.002,892.001,265,100
Jun 18, 20242,896.502,904.002,876.502,884.002,884.001,703,000
Jun 17, 20242,914.502,914.502,870.002,888.502,888.502,488,100
Jun 14, 20242,900.002,941.002,898.002,936.002,936.002,484,300
Jun 13, 20242,923.002,934.002,894.002,896.002,896.001,891,500
Jun 12, 20242,939.502,947.002,916.502,919.002,919.001,590,900
Jun 11, 20242,988.002,992.002,950.002,950.002,950.001,613,900
Jun 10, 20242,978.002,989.502,971.502,989.002,989.001,019,000
Jun 07, 20242,972.502,987.002,970.502,981.502,981.501,167,300
Jun 06, 20242,975.002,989.502,969.002,973.002,973.001,272,300
Jun 05, 20243,020.003,022.002,975.502,975.502,975.502,198,800
Jun 04, 20243,000.003,032.002,998.503,030.003,030.001,474,500
Jun 03, 20243,015.003,015.002,995.003,005.003,005.001,078,400
May 31, 20242,984.003,013.002,981.502,992.002,992.004,184,000
May 30, 20242,957.502,973.002,938.502,964.002,964.001,889,200
May 29, 20243,020.003,024.002,980.002,980.002,980.001,937,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...