Tokyo - Delayed Quote JPY
ANA Holdings Inc. (9202.T)
At close: 3:15 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 2,930.50 | 2,938.50 | 2,908.00 | 2,928.00 | 2,928.00 | 1,290,700 |
| Oct 21, 2024 | 2,935.50 | 2,948.50 | 2,924.50 | 2,942.50 | 2,942.50 | 1,011,500 |
| Oct 18, 2024 | 2,960.00 | 2,965.00 | 2,933.00 | 2,945.00 | 2,945.00 | 1,326,100 |
| Oct 17, 2024 | 2,905.00 | 2,958.00 | 2,902.50 | 2,953.00 | 2,953.00 | 2,196,200 |
| Oct 16, 2024 | 2,899.50 | 2,920.00 | 2,892.00 | 2,893.50 | 2,893.50 | 1,297,600 |
| Oct 15, 2024 | 2,896.00 | 2,905.50 | 2,884.00 | 2,894.00 | 2,894.00 | 1,403,900 |
| Oct 11, 2024 | 2,910.00 | 2,919.50 | 2,897.50 | 2,899.00 | 2,899.00 | 1,146,200 |
| Oct 10, 2024 | 2,909.50 | 2,923.50 | 2,902.00 | 2,906.50 | 2,906.50 | 1,149,600 |
| Oct 9, 2024 | 2,916.00 | 2,922.00 | 2,901.00 | 2,905.50 | 2,905.50 | 971,700 |
| Oct 8, 2024 | 2,920.00 | 2,930.50 | 2,895.00 | 2,908.50 | 2,908.50 | 1,892,700 |
| Oct 7, 2024 | 2,956.00 | 2,957.00 | 2,915.00 | 2,928.00 | 2,928.00 | 2,603,600 |
| Oct 4, 2024 | 2,940.00 | 2,950.00 | 2,932.00 | 2,945.00 | 2,945.00 | 1,366,200 |
| Oct 3, 2024 | 2,956.00 | 2,963.50 | 2,916.00 | 2,947.50 | 2,947.50 | 1,764,900 |
| Oct 2, 2024 | 2,981.00 | 3,012.00 | 2,939.00 | 2,941.50 | 2,941.50 | 2,719,500 |
| Oct 1, 2024 | 3,072.00 | 3,078.00 | 3,025.00 | 3,025.00 | 3,025.00 | 1,478,900 |
| Sep 30, 2024 | 3,031.00 | 3,102.00 | 3,030.00 | 3,069.00 | 3,069.00 | 2,321,100 |
| Sep 27, 2024 | 3,090.00 | 3,108.00 | 3,074.00 | 3,094.00 | 3,094.00 | 3,518,200 |
| Sep 26, 2024 | 3,054.00 | 3,076.00 | 3,043.00 | 3,076.00 | 3,076.00 | 4,115,500 |
| Sep 25, 2024 | 3,033.00 | 3,049.00 | 3,008.00 | 3,049.00 | 3,049.00 | 1,825,400 |
| Sep 24, 2024 | 3,043.00 | 3,044.00 | 3,010.00 | 3,015.00 | 3,015.00 | 1,841,400 |
| Sep 20, 2024 | 3,059.00 | 3,077.00 | 3,043.00 | 3,051.00 | 3,051.00 | 2,620,200 |
| Sep 19, 2024 | 3,030.00 | 3,063.00 | 3,021.00 | 3,054.00 | 3,054.00 | 2,915,300 |
| Sep 18, 2024 | 3,020.00 | 3,025.00 | 2,958.00 | 2,985.50 | 2,985.50 | 2,582,500 |
| Sep 17, 2024 | 3,009.00 | 3,032.00 | 3,000.00 | 3,031.00 | 3,031.00 | 2,395,400 |
| Sep 13, 2024 | 2,981.50 | 3,000.00 | 2,966.00 | 2,995.00 | 2,995.00 | 2,315,500 |
| Sep 12, 2024 | 2,962.00 | 2,986.00 | 2,951.50 | 2,986.00 | 2,986.00 | 1,665,800 |
| Sep 11, 2024 | 2,980.00 | 2,985.00 | 2,911.00 | 2,938.50 | 2,938.50 | 1,912,000 |
| Sep 10, 2024 | 2,975.50 | 3,004.00 | 2,965.50 | 2,999.00 | 2,999.00 | 2,021,100 |
| Sep 9, 2024 | 2,930.00 | 2,965.50 | 2,920.00 | 2,965.50 | 2,965.50 | 1,547,200 |
| Sep 6, 2024 | 2,995.00 | 2,997.00 | 2,944.00 | 2,953.00 | 2,953.00 | 1,591,500 |
| Sep 5, 2024 | 2,938.00 | 2,991.00 | 2,933.00 | 2,972.00 | 2,972.00 | 2,080,800 |
| Sep 4, 2024 | 2,925.00 | 2,960.50 | 2,915.00 | 2,945.00 | 2,945.00 | 2,595,900 |
| Sep 3, 2024 | 2,944.00 | 2,972.00 | 2,940.50 | 2,966.00 | 2,966.00 | 949,500 |
| Sep 2, 2024 | 2,961.00 | 2,968.00 | 2,944.00 | 2,945.00 | 2,945.00 | 1,382,500 |
| Aug 30, 2024 | 2,947.00 | 2,962.00 | 2,930.50 | 2,945.50 | 2,945.50 | 1,758,200 |
| Aug 29, 2024 | 2,922.00 | 2,947.00 | 2,903.50 | 2,947.00 | 2,947.00 | 1,232,600 |
| Aug 28, 2024 | 2,925.50 | 2,932.00 | 2,905.00 | 2,922.00 | 2,922.00 | 907,500 |
| Aug 27, 2024 | 2,918.50 | 2,932.50 | 2,911.00 | 2,930.00 | 2,930.00 | 1,143,200 |
| Aug 26, 2024 | 2,887.50 | 2,943.50 | 2,871.50 | 2,931.00 | 2,931.00 | 2,845,200 |
| Aug 23, 2024 | 2,855.00 | 2,870.00 | 2,840.00 | 2,869.00 | 2,869.00 | 1,743,900 |
| Aug 22, 2024 | 2,856.00 | 2,859.00 | 2,822.00 | 2,847.50 | 2,847.50 | 1,502,000 |
| Aug 21, 2024 | 2,829.00 | 2,867.50 | 2,823.00 | 2,855.50 | 2,855.50 | 1,719,000 |
| Aug 20, 2024 | 2,793.00 | 2,829.00 | 2,787.50 | 2,829.00 | 2,829.00 | 1,770,400 |
| Aug 19, 2024 | 2,778.00 | 2,789.00 | 2,756.50 | 2,774.00 | 2,774.00 | 1,380,100 |
| Aug 16, 2024 | 2,771.00 | 2,785.00 | 2,753.50 | 2,785.00 | 2,785.00 | 1,899,500 |
| Aug 15, 2024 | 2,758.00 | 2,776.50 | 2,730.00 | 2,741.00 | 2,741.00 | 2,285,700 |
| Aug 14, 2024 | 2,742.00 | 2,768.50 | 2,735.00 | 2,762.50 | 2,762.50 | 1,445,100 |
| Aug 13, 2024 | 2,728.50 | 2,734.50 | 2,681.00 | 2,734.50 | 2,734.50 | 3,000,200 |
| Aug 9, 2024 | 2,816.50 | 2,820.00 | 2,724.50 | 2,755.00 | 2,755.00 | 2,855,600 |
| Aug 8, 2024 | 2,770.00 | 2,823.00 | 2,756.50 | 2,793.00 | 2,793.00 | 2,137,700 |
| Aug 7, 2024 | 2,715.00 | 2,838.50 | 2,712.00 | 2,781.00 | 2,781.00 | 3,136,800 |
| Aug 6, 2024 | 2,740.00 | 2,801.50 | 2,709.00 | 2,757.50 | 2,757.50 | 4,963,300 |
| Aug 5, 2024 | 2,701.00 | 2,764.00 | 2,596.50 | 2,625.00 | 2,625.00 | 6,863,000 |
| Aug 2, 2024 | 2,800.00 | 2,820.50 | 2,761.00 | 2,776.00 | 2,776.00 | 4,127,400 |
| Aug 1, 2024 | 2,859.00 | 2,862.50 | 2,791.50 | 2,860.50 | 2,860.50 | 3,758,600 |
| Jul 31, 2024 | 2,888.00 | 2,915.50 | 2,840.00 | 2,876.50 | 2,876.50 | 6,137,700 |
| Jul 30, 2024 | 2,950.00 | 2,971.00 | 2,935.00 | 2,963.50 | 2,963.50 | 2,303,700 |
| Jul 29, 2024 | 2,913.00 | 2,963.50 | 2,910.50 | 2,958.50 | 2,958.50 | 1,794,000 |
| Jul 26, 2024 | 2,930.00 | 2,934.50 | 2,897.50 | 2,897.50 | 2,897.50 | 1,487,900 |
| Jul 25, 2024 | 2,900.00 | 2,927.00 | 2,884.00 | 2,922.00 | 2,922.00 | 2,153,100 |
| Jul 24, 2024 | 2,965.00 | 2,965.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,448,700 |
| Jul 23, 2024 | 2,964.00 | 2,987.00 | 2,962.50 | 2,977.00 | 2,977.00 | 730,500 |
| Jul 22, 2024 | 2,995.50 | 2,997.00 | 2,965.00 | 2,966.50 | 2,966.50 | 1,370,700 |
| Jul 19, 2024 | 3,022.00 | 3,024.00 | 2,961.50 | 2,988.50 | 2,988.50 | 1,771,200 |
| Jul 18, 2024 | 3,038.00 | 3,060.00 | 3,021.00 | 3,027.00 | 3,027.00 | 1,559,400 |
| Jul 17, 2024 | 3,025.00 | 3,045.00 | 3,021.00 | 3,038.00 | 3,038.00 | 943,300 |
| Jul 16, 2024 | 3,040.00 | 3,042.00 | 3,015.00 | 3,015.00 | 3,015.00 | 1,205,600 |
| Jul 12, 2024 | 3,009.00 | 3,049.00 | 3,005.00 | 3,047.00 | 3,047.00 | 1,486,000 |
| Jul 11, 2024 | 3,025.00 | 3,027.00 | 3,015.00 | 3,021.00 | 3,021.00 | 1,180,300 |
| Jul 10, 2024 | 3,000.00 | 3,021.00 | 2,988.50 | 3,021.00 | 3,021.00 | 1,418,200 |
| Jul 9, 2024 | 2,990.50 | 3,007.00 | 2,988.00 | 2,995.50 | 2,995.50 | 1,111,900 |
| Jul 8, 2024 | 3,005.00 | 3,006.00 | 2,983.50 | 2,997.00 | 2,997.00 | 1,069,800 |
| Jul 5, 2024 | 3,025.00 | 3,028.00 | 3,003.00 | 3,007.00 | 3,007.00 | 750,100 |
| Jul 4, 2024 | 3,021.00 | 3,033.00 | 3,017.00 | 3,033.00 | 3,033.00 | 904,200 |
| Jul 3, 2024 | 3,006.00 | 3,035.00 | 3,001.00 | 3,025.00 | 3,025.00 | 1,516,100 |
| Jul 2, 2024 | 3,002.00 | 3,015.00 | 2,985.50 | 2,998.50 | 2,998.50 | 1,886,900 |
| Jul 1, 2024 | 2,997.00 | 3,003.00 | 2,963.00 | 2,971.00 | 2,971.00 | 1,576,800 |
| Jun 28, 2024 | 2,986.50 | 2,990.50 | 2,961.50 | 2,969.50 | 2,969.50 | 1,303,800 |
| Jun 27, 2024 | 2,960.50 | 3,000.00 | 2,953.50 | 2,978.50 | 2,978.50 | 2,071,700 |
| Jun 26, 2024 | 2,975.00 | 2,985.00 | 2,956.00 | 2,973.50 | 2,973.50 | 1,694,800 |
| Jun 25, 2024 | 2,968.00 | 2,983.50 | 2,958.50 | 2,975.50 | 2,975.50 | 1,528,200 |
| Jun 24, 2024 | 2,930.00 | 2,951.00 | 2,922.50 | 2,948.00 | 2,948.00 | 1,426,300 |
| Jun 21, 2024 | 2,931.00 | 2,958.50 | 2,924.50 | 2,932.00 | 2,932.00 | 2,414,900 |
| Jun 20, 2024 | 2,915.50 | 2,922.00 | 2,896.00 | 2,920.00 | 2,920.00 | 1,461,000 |
| Jun 19, 2024 | 2,880.00 | 2,895.50 | 2,876.50 | 2,892.00 | 2,892.00 | 1,265,100 |
| Jun 18, 2024 | 2,896.50 | 2,904.00 | 2,876.50 | 2,884.00 | 2,884.00 | 1,703,000 |
| Jun 17, 2024 | 2,914.50 | 2,914.50 | 2,870.00 | 2,888.50 | 2,888.50 | 2,488,100 |
| Jun 14, 2024 | 2,900.00 | 2,941.00 | 2,898.00 | 2,936.00 | 2,936.00 | 2,484,300 |
| Jun 13, 2024 | 2,923.00 | 2,934.00 | 2,894.00 | 2,896.00 | 2,896.00 | 1,891,500 |
| Jun 12, 2024 | 2,939.50 | 2,947.00 | 2,916.50 | 2,919.00 | 2,919.00 | 1,590,900 |
| Jun 11, 2024 | 2,988.00 | 2,992.00 | 2,950.00 | 2,950.00 | 2,950.00 | 1,613,900 |
| Jun 10, 2024 | 2,978.00 | 2,989.50 | 2,971.50 | 2,989.00 | 2,989.00 | 1,019,000 |
| Jun 7, 2024 | 2,972.50 | 2,987.00 | 2,970.50 | 2,981.50 | 2,981.50 | 1,167,300 |
| Jun 6, 2024 | 2,975.00 | 2,989.50 | 2,969.00 | 2,973.00 | 2,973.00 | 1,272,300 |
| Jun 5, 2024 | 3,020.00 | 3,022.00 | 2,975.50 | 2,975.50 | 2,975.50 | 2,198,800 |
| Jun 4, 2024 | 3,000.00 | 3,032.00 | 2,998.50 | 3,030.00 | 3,030.00 | 1,474,500 |
| Jun 3, 2024 | 3,015.00 | 3,015.00 | 2,995.00 | 3,005.00 | 3,005.00 | 1,078,400 |
| May 31, 2024 | 2,984.00 | 3,013.00 | 2,981.50 | 2,992.00 | 2,992.00 | 4,184,000 |
| May 30, 2024 | 2,957.50 | 2,973.00 | 2,938.50 | 2,964.00 | 2,964.00 | 1,889,200 |
| May 29, 2024 | 3,020.00 | 3,024.00 | 2,980.00 | 2,980.00 | 2,980.00 | 1,937,200 |
| May 28, 2024 | 3,057.00 | 3,065.00 | 3,030.00 | 3,031.00 | 3,031.00 | 1,007,300 |
| May 27, 2024 | 3,050.00 | 3,069.00 | 3,044.00 | 3,064.00 | 3,064.00 | 1,061,700 |
| May 24, 2024 | 3,042.00 | 3,062.00 | 3,031.00 | 3,053.00 | 3,053.00 | 1,138,300 |
| May 23, 2024 | 3,055.00 | 3,069.00 | 3,042.00 | 3,052.00 | 3,052.00 | 1,196,300 |
| May 22, 2024 | 3,045.00 | 3,054.00 | 3,028.00 | 3,042.00 | 3,042.00 | 1,375,500 |
| May 21, 2024 | 3,038.00 | 3,057.00 | 3,037.00 | 3,056.00 | 3,056.00 | 1,228,400 |
| May 20, 2024 | 2,998.50 | 3,039.00 | 2,997.50 | 3,035.00 | 3,035.00 | 1,328,100 |
| May 17, 2024 | 2,995.00 | 3,011.00 | 2,988.00 | 3,005.00 | 3,005.00 | 1,501,700 |
| May 16, 2024 | 2,987.00 | 3,003.00 | 2,960.00 | 3,002.00 | 3,002.00 | 2,224,700 |
| May 15, 2024 | 3,011.00 | 3,019.00 | 2,985.00 | 2,987.00 | 2,987.00 | 1,996,700 |
| May 14, 2024 | 3,020.00 | 3,028.00 | 3,011.00 | 3,016.00 | 3,016.00 | 2,366,200 |
| May 13, 2024 | 3,004.00 | 3,030.00 | 3,001.00 | 3,023.00 | 3,023.00 | 1,551,800 |
| May 10, 2024 | 2,977.50 | 3,013.00 | 2,972.50 | 3,002.00 | 3,002.00 | 2,322,500 |
| May 9, 2024 | 2,973.50 | 2,982.00 | 2,959.00 | 2,960.00 | 2,960.00 | 2,080,500 |
| May 8, 2024 | 3,018.00 | 3,027.00 | 2,967.50 | 2,967.50 | 2,967.50 | 2,718,900 |
| May 7, 2024 | 3,005.00 | 3,040.00 | 3,001.00 | 3,040.00 | 3,040.00 | 2,368,600 |
| May 2, 2024 | 3,000.00 | 3,017.00 | 2,985.50 | 2,996.50 | 2,996.50 | 1,976,700 |
| May 1, 2024 | 2,990.00 | 3,014.00 | 2,986.00 | 3,001.00 | 3,001.00 | 2,482,300 |
| Apr 30, 2024 | 3,010.00 | 3,017.00 | 2,958.00 | 3,000.00 | 3,000.00 | 7,584,500 |
| Apr 26, 2024 | 3,021.00 | 3,067.00 | 3,008.00 | 3,060.00 | 3,060.00 | 2,347,500 |
| Apr 25, 2024 | 3,080.00 | 3,080.00 | 3,021.00 | 3,032.00 | 3,032.00 | 2,491,800 |
| Apr 24, 2024 | 3,038.00 | 3,077.00 | 3,031.00 | 3,075.00 | 3,075.00 | 1,911,900 |
| Apr 23, 2024 | 3,056.00 | 3,076.00 | 3,054.00 | 3,069.00 | 3,069.00 | 2,068,500 |
| Apr 22, 2024 | 3,005.00 | 3,055.00 | 3,004.00 | 3,054.00 | 3,054.00 | 2,749,200 |
| Apr 19, 2024 | 3,046.00 | 3,052.00 | 2,953.50 | 2,958.00 | 2,958.00 | 4,437,700 |
| Apr 18, 2024 | 3,013.00 | 3,052.00 | 3,007.00 | 3,036.00 | 3,036.00 | 2,323,400 |
| Apr 17, 2024 | 3,070.00 | 3,071.00 | 3,001.00 | 3,002.00 | 3,002.00 | 2,588,800 |
| Apr 16, 2024 | 3,080.00 | 3,090.00 | 3,045.00 | 3,056.00 | 3,056.00 | 3,024,000 |
| Apr 15, 2024 | 3,100.00 | 3,104.00 | 3,061.00 | 3,100.00 | 3,100.00 | 2,725,600 |
| Apr 12, 2024 | 3,125.00 | 3,140.00 | 3,110.00 | 3,114.00 | 3,114.00 | 1,691,100 |
| Apr 11, 2024 | 3,126.00 | 3,139.00 | 3,113.00 | 3,121.00 | 3,121.00 | 1,813,800 |
| Apr 10, 2024 | 3,150.00 | 3,168.00 | 3,139.00 | 3,144.00 | 3,144.00 | 1,665,000 |
| Apr 9, 2024 | 3,111.00 | 3,154.00 | 3,100.00 | 3,148.00 | 3,148.00 | 2,600,800 |
| Apr 8, 2024 | 3,051.00 | 3,089.00 | 3,044.00 | 3,087.00 | 3,087.00 | 2,213,100 |
| Apr 5, 2024 | 3,047.00 | 3,074.00 | 3,041.00 | 3,063.00 | 3,063.00 | 2,058,300 |
| Apr 4, 2024 | 3,120.00 | 3,121.00 | 3,063.00 | 3,063.00 | 3,063.00 | 3,071,000 |
| Apr 3, 2024 | 3,115.00 | 3,133.00 | 3,107.00 | 3,120.00 | 3,120.00 | 1,761,700 |
| Apr 2, 2024 | 3,177.00 | 3,178.00 | 3,117.00 | 3,124.00 | 3,124.00 | 2,454,000 |
| Apr 1, 2024 | 3,190.00 | 3,204.00 | 3,162.00 | 3,182.00 | 3,182.00 | 1,900,300 |
| Mar 29, 2024 | 3,160.00 | 3,207.00 | 3,160.00 | 3,196.00 | 3,196.00 | 1,334,500 |
| Mar 28, 2024 | 50.00 Dividend | |||||
| Mar 28, 2024 | 3,180.00 | 3,205.00 | 3,160.00 | 3,160.00 | 3,160.00 | 2,573,300 |
| Mar 27, 2024 | 3,218.00 | 3,223.00 | 3,188.00 | 3,210.00 | 3,160.00 | 4,065,600 |
| Mar 26, 2024 | 3,218.00 | 3,229.00 | 3,187.00 | 3,198.00 | 3,148.19 | 2,538,900 |
| Mar 25, 2024 | 3,225.00 | 3,242.00 | 3,214.00 | 3,219.00 | 3,168.86 | 2,190,000 |
| Mar 22, 2024 | 3,223.00 | 3,252.00 | 3,213.00 | 3,224.00 | 3,173.78 | 3,563,500 |
| Mar 21, 2024 | 3,200.00 | 3,210.00 | 3,181.00 | 3,194.00 | 3,144.25 | 3,656,500 |
| Mar 19, 2024 | 3,204.00 | 3,213.00 | 3,186.00 | 3,200.00 | 3,150.16 | 2,686,900 |
| Mar 18, 2024 | 3,198.00 | 3,209.00 | 3,187.00 | 3,206.00 | 3,156.06 | 1,958,100 |
| Mar 15, 2024 | 3,197.00 | 3,197.00 | 3,168.00 | 3,195.00 | 3,145.23 | 1,727,800 |
| Mar 14, 2024 | 3,158.00 | 3,190.00 | 3,152.00 | 3,190.00 | 3,140.31 | 1,739,200 |
| Mar 13, 2024 | 3,150.00 | 3,166.00 | 3,130.00 | 3,158.00 | 3,108.81 | 2,170,300 |
| Mar 12, 2024 | 3,124.00 | 3,148.00 | 3,087.00 | 3,145.00 | 3,096.01 | 2,061,500 |
| Mar 11, 2024 | 3,133.00 | 3,140.00 | 3,096.00 | 3,124.00 | 3,075.34 | 2,606,800 |
| Mar 8, 2024 | 3,178.00 | 3,190.00 | 3,137.00 | 3,140.00 | 3,091.09 | 2,779,600 |
| Mar 7, 2024 | 3,166.00 | 3,193.00 | 3,163.00 | 3,189.00 | 3,139.33 | 1,861,400 |
| Mar 6, 2024 | 3,167.00 | 3,196.00 | 3,163.00 | 3,163.00 | 3,113.73 | 2,366,900 |
| Mar 5, 2024 | 3,171.00 | 3,196.00 | 3,148.00 | 3,182.00 | 3,132.44 | 1,981,700 |
| Mar 4, 2024 | 3,225.00 | 3,230.00 | 3,174.00 | 3,174.00 | 3,124.56 | 3,646,100 |
| Mar 1, 2024 | 3,262.00 | 3,271.00 | 3,241.00 | 3,244.00 | 3,193.47 | 1,616,600 |
| Feb 29, 2024 | 3,244.00 | 3,264.00 | 3,218.00 | 3,264.00 | 3,213.16 | 3,146,700 |
| Feb 28, 2024 | 3,236.00 | 3,265.00 | 3,224.00 | 3,247.00 | 3,196.42 | 1,944,400 |
| Feb 27, 2024 | 3,237.00 | 3,245.00 | 3,211.00 | 3,234.00 | 3,183.63 | 2,412,900 |
| Feb 26, 2024 | 3,225.00 | 3,262.00 | 3,223.00 | 3,250.00 | 3,199.38 | 2,284,000 |
| Feb 22, 2024 | 3,228.00 | 3,240.00 | 3,216.00 | 3,231.00 | 3,180.67 | 2,010,100 |
| Feb 21, 2024 | 3,214.00 | 3,228.00 | 3,209.00 | 3,226.00 | 3,175.75 | 1,509,100 |
| Feb 20, 2024 | 3,245.00 | 3,257.00 | 3,222.00 | 3,229.00 | 3,178.70 | 1,603,100 |
| Feb 19, 2024 | 3,239.00 | 3,243.00 | 3,216.00 | 3,232.00 | 3,181.66 | 2,282,200 |
| Feb 16, 2024 | 3,225.00 | 3,271.00 | 3,223.00 | 3,255.00 | 3,204.30 | 3,302,100 |
| Feb 15, 2024 | 3,211.00 | 3,223.00 | 3,178.00 | 3,217.00 | 3,166.89 | 2,794,900 |
| Feb 14, 2024 | 3,245.00 | 3,252.00 | 3,208.00 | 3,218.00 | 3,167.88 | 2,201,700 |
| Feb 13, 2024 | 3,260.00 | 3,277.00 | 3,244.00 | 3,269.00 | 3,218.08 | 2,850,500 |
| Feb 9, 2024 | 3,252.00 | 3,276.00 | 3,239.00 | 3,249.00 | 3,198.39 | 2,292,700 |
| Feb 8, 2024 | 3,247.00 | 3,279.00 | 3,227.00 | 3,276.00 | 3,224.97 | 3,243,400 |
| Feb 7, 2024 | 3,306.00 | 3,322.00 | 3,230.00 | 3,242.00 | 3,191.50 | 3,545,400 |
| Feb 6, 2024 | 3,275.00 | 3,323.00 | 3,275.00 | 3,301.00 | 3,249.58 | 2,624,100 |
| Feb 5, 2024 | 3,300.00 | 3,303.00 | 3,266.00 | 3,286.00 | 3,234.82 | 2,330,600 |
| Feb 2, 2024 | 3,319.00 | 3,324.00 | 3,264.00 | 3,279.00 | 3,227.93 | 3,132,600 |
| Feb 1, 2024 | 3,333.00 | 3,385.00 | 3,290.00 | 3,309.00 | 3,257.46 | 9,493,000 |
| Jan 31, 2024 | 3,234.00 | 3,270.00 | 3,220.00 | 3,270.00 | 3,219.07 | 3,786,000 |
| Jan 30, 2024 | 3,216.00 | 3,238.00 | 3,199.00 | 3,229.00 | 3,178.70 | 2,257,000 |
| Jan 29, 2024 | 3,179.00 | 3,231.00 | 3,177.00 | 3,225.00 | 3,174.77 | 2,534,900 |
| Jan 26, 2024 | 3,198.00 | 3,198.00 | 3,151.00 | 3,162.00 | 3,112.75 | 1,861,200 |
| Jan 25, 2024 | 3,184.00 | 3,193.00 | 3,162.00 | 3,191.00 | 3,141.30 | 1,562,700 |
| Jan 24, 2024 | 3,200.00 | 3,206.00 | 3,166.00 | 3,175.00 | 3,125.55 | 1,428,800 |
| Jan 23, 2024 | 3,206.00 | 3,228.00 | 3,197.00 | 3,204.00 | 3,154.09 | 2,442,500 |
| Jan 22, 2024 | 3,185.00 | 3,198.00 | 3,173.00 | 3,198.00 | 3,148.19 | 2,236,500 |
| Jan 19, 2024 | 3,160.00 | 3,170.00 | 3,140.00 | 3,165.00 | 3,115.70 | 1,669,500 |
| Jan 18, 2024 | 3,145.00 | 3,151.00 | 3,116.00 | 3,139.00 | 3,090.11 | 2,041,600 |
| Jan 17, 2024 | 3,157.00 | 3,183.00 | 3,146.00 | 3,162.00 | 3,112.75 | 2,159,500 |
| Jan 16, 2024 | 3,176.00 | 3,183.00 | 3,156.00 | 3,158.00 | 3,108.81 | 1,365,900 |
| Jan 15, 2024 | 3,166.00 | 3,170.00 | 3,146.00 | 3,147.00 | 3,097.98 | 436,800 |
| Jan 12, 2024 | 3,201.00 | 3,202.00 | 3,168.00 | 3,182.00 | 3,132.44 | 2,246,800 |
| Jan 11, 2024 | 3,185.00 | 3,205.00 | 3,177.00 | 3,200.00 | 3,150.16 | 2,600,400 |
| Jan 10, 2024 | 3,170.00 | 3,194.00 | 3,163.00 | 3,183.00 | 3,133.42 | 2,685,300 |
| Jan 9, 2024 | 3,150.00 | 3,165.00 | 3,137.00 | 3,165.00 | 3,115.70 | 2,633,400 |
| Jan 5, 2024 | 3,124.00 | 3,137.00 | 3,104.00 | 3,137.00 | 3,088.14 | 2,231,100 |
| Jan 4, 2024 | 3,000.00 | 3,119.00 | 2,991.00 | 3,119.00 | 3,070.42 | 3,890,000 |
| Dec 29, 2023 | 3,068.00 | 3,086.00 | 3,045.00 | 3,060.00 | 3,012.34 | 1,353,400 |
| Dec 28, 2023 | 3,052.00 | 3,073.00 | 3,043.00 | 3,069.00 | 3,021.20 | 1,021,000 |
| Dec 27, 2023 | 3,032.00 | 3,062.00 | 3,032.00 | 3,058.00 | 3,010.37 | 1,840,000 |
| Dec 26, 2023 | 3,059.00 | 3,062.00 | 3,033.00 | 3,038.00 | 2,990.68 | 1,220,700 |
| Dec 25, 2023 | 3,085.00 | 3,089.00 | 3,045.00 | 3,062.00 | 3,014.31 | 1,202,300 |
| Dec 22, 2023 | 3,055.00 | 3,069.00 | 3,053.00 | 3,063.00 | 3,015.29 | 1,488,600 |
| Dec 21, 2023 | 3,035.00 | 3,053.00 | 3,012.00 | 3,046.00 | 2,998.55 | 1,428,700 |
| Dec 20, 2023 | 3,048.00 | 3,070.00 | 3,040.00 | 3,054.00 | 3,006.43 | 1,843,500 |
| Dec 19, 2023 | 3,051.00 | 3,058.00 | 3,009.00 | 3,037.00 | 2,989.69 | 1,825,600 |
| Dec 18, 2023 | 3,086.00 | 3,102.00 | 3,052.00 | 3,064.00 | 3,016.27 | 1,761,700 |
| Dec 15, 2023 | 3,057.00 | 3,093.00 | 3,046.00 | 3,093.00 | 3,044.82 | 2,162,500 |
| Dec 14, 2023 | 3,066.00 | 3,095.00 | 3,056.00 | 3,080.00 | 3,032.02 | 2,059,100 |
| Dec 13, 2023 | 3,105.00 | 3,118.00 | 3,079.00 | 3,089.00 | 3,040.88 | 1,860,200 |
| Dec 12, 2023 | 3,103.00 | 3,117.00 | 3,082.00 | 3,094.00 | 3,045.81 | 1,568,100 |
| Dec 11, 2023 | 3,086.00 | 3,106.00 | 3,068.00 | 3,106.00 | 3,057.62 | 1,691,100 |
| Dec 8, 2023 | 3,110.00 | 3,145.00 | 3,090.00 | 3,101.00 | 3,052.70 | 4,380,500 |
| Dec 7, 2023 | 3,087.00 | 3,102.00 | 3,076.00 | 3,087.00 | 3,038.92 | 2,670,800 |
| Dec 6, 2023 | 3,028.00 | 3,065.00 | 3,017.00 | 3,054.00 | 3,006.43 | 2,078,800 |
| Dec 5, 2023 | 3,009.00 | 3,030.00 | 3,005.00 | 3,017.00 | 2,970.01 | 1,695,900 |
| Dec 4, 2023 | 3,021.00 | 3,024.00 | 2,984.50 | 3,012.00 | 2,965.08 | 2,278,900 |
| Dec 1, 2023 | 3,071.00 | 3,071.00 | 3,041.00 | 3,045.00 | 2,997.57 | 1,467,100 |
| Nov 30, 2023 | 3,033.00 | 3,056.00 | 3,011.00 | 3,052.00 | 3,004.46 | 2,695,300 |
| Nov 29, 2023 | 3,067.00 | 3,079.00 | 3,043.00 | 3,047.00 | 2,999.54 | 1,272,900 |
| Nov 28, 2023 | 3,075.00 | 3,078.00 | 3,039.00 | 3,074.00 | 3,026.12 | 2,640,200 |
| Nov 27, 2023 | 3,106.00 | 3,108.00 | 3,076.00 | 3,083.00 | 3,034.98 | 1,435,900 |
| Nov 24, 2023 | 3,128.00 | 3,133.00 | 3,089.00 | 3,099.00 | 3,050.73 | 1,499,400 |
| Nov 22, 2023 | 3,111.00 | 3,124.00 | 3,103.00 | 3,113.00 | 3,064.51 | 1,207,300 |
| Nov 21, 2023 | 3,099.00 | 3,129.00 | 3,094.00 | 3,123.00 | 3,074.36 | 1,831,600 |
| Nov 20, 2023 | 3,122.00 | 3,130.00 | 3,101.00 | 3,105.00 | 3,056.64 | 2,060,800 |
| Nov 17, 2023 | 3,029.00 | 3,126.00 | 3,029.00 | 3,124.00 | 3,075.34 | 5,441,400 |
| Nov 16, 2023 | 3,057.00 | 3,063.00 | 3,027.00 | 3,027.00 | 2,979.85 | 2,553,700 |
| Nov 15, 2023 | 3,068.00 | 3,080.00 | 3,050.00 | 3,058.00 | 3,010.37 | 2,700,300 |
| Nov 14, 2023 | 3,060.00 | 3,063.00 | 3,043.00 | 3,043.00 | 2,995.60 | 1,706,500 |
| Nov 13, 2023 | 3,042.00 | 3,060.00 | 3,035.00 | 3,055.00 | 3,007.41 | 1,630,500 |
| Nov 10, 2023 | 3,033.00 | 3,074.00 | 3,025.00 | 3,068.00 | 3,020.21 | 2,266,400 |
| Nov 9, 2023 | 3,041.00 | 3,070.00 | 3,008.00 | 3,066.00 | 3,018.24 | 3,008,500 |
| Nov 8, 2023 | 3,014.00 | 3,038.00 | 3,006.00 | 3,012.00 | 2,965.08 | 2,617,100 |
| Nov 7, 2023 | 3,028.00 | 3,035.00 | 2,976.00 | 2,983.00 | 2,936.54 | 2,748,300 |
| Nov 6, 2023 | 3,029.00 | 3,053.00 | 3,004.00 | 3,033.00 | 2,985.76 | 3,731,900 |
| Nov 2, 2023 | 2,957.00 | 2,999.00 | 2,951.00 | 2,979.50 | 2,933.09 | 2,787,600 |
| Nov 1, 2023 | 3,002.00 | 3,053.00 | 2,946.00 | 2,955.50 | 2,909.46 | 6,924,000 |
| Oct 31, 2023 | 2,936.50 | 2,958.00 | 2,918.00 | 2,952.00 | 2,906.02 | 2,828,500 |
| Oct 30, 2023 | 2,909.00 | 2,923.50 | 2,891.50 | 2,916.00 | 2,870.58 | 2,579,700 |
| Oct 27, 2023 | 2,904.50 | 2,938.00 | 2,899.50 | 2,934.50 | 2,888.79 | 1,805,900 |
| Oct 26, 2023 | 2,898.00 | 2,917.00 | 2,875.50 | 2,894.00 | 2,848.92 | 2,438,400 |
| Oct 25, 2023 | 2,932.00 | 2,946.00 | 2,910.50 | 2,915.00 | 2,869.59 | 2,470,300 |
| Oct 24, 2023 | 2,877.50 | 2,913.00 | 2,844.00 | 2,907.00 | 2,861.72 | 3,322,700 |
| Oct 23, 2023 | 2,860.00 | 2,884.00 | 2,858.50 | 2,867.00 | 2,822.34 | 1,947,900 |
Related Tickers
091810.KS T'Way Air Co., Ltd.
2,910.00
+0.69%
9201.T Japan Airlines Co., Ltd.
2,413.00
+0.10%
003490.KS Korean Airlines Co.,Ltd.
23,550.00
-0.21%
601021.SS Spring Airlines Co., Ltd.
54.16
+1.08%
600221.SS Hainan Airlines Holding Co., Ltd.
1.1400
+0.88%
020560.KS Asiana Airlines, Inc.
9,830.00
-1.80%
601111.SS Air China Limited
6.98
+0.43%
603885.SS Juneyao Airlines Co., Ltd
12.63
+1.45%
BA.BK Bangkok Airways Public Company Limited
23.20
-2.11%
VJC.VN VietJet Aviation Joint Stock Company
104,200.00
-1.33%