Tokyo - Delayed Quote JPY

ANA Holdings Inc. (9202.T)

Compare
2,792.00
+32.00
+(1.16%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20252,772.002,797.502,765.502,792.002,792.001,239,600
Jan 21, 20252,740.002,760.002,728.002,760.002,760.001,480,700
Jan 20, 20252,747.502,752.002,734.002,735.002,735.001,417,700
Jan 17, 20252,750.002,757.002,726.002,747.502,747.501,342,900
Jan 16, 20252,780.002,783.002,747.502,747.502,747.501,896,500
Jan 15, 20252,790.002,801.002,781.502,795.002,795.001,257,200
Jan 14, 20252,775.002,805.502,762.002,787.002,787.001,943,500
Jan 10, 20252,812.502,823.502,789.502,797.002,797.001,629,300
Jan 9, 20252,832.002,839.502,803.002,808.002,808.002,072,400
Jan 8, 20252,855.002,866.502,837.002,843.002,843.001,458,000
Jan 7, 20252,859.002,861.002,837.502,853.002,853.001,434,400
Jan 6, 20252,897.002,905.002,846.002,847.002,847.001,777,500
Dec 30, 20242,881.002,888.002,854.502,865.502,865.501,377,100
Dec 27, 20242,859.002,883.002,856.002,875.002,875.001,671,900
Dec 26, 20242,831.002,852.002,831.002,848.002,848.001,759,600
Dec 25, 20242,848.502,849.502,825.502,841.002,841.001,263,000
Dec 24, 20242,845.002,855.002,840.502,848.502,848.50909,600
Dec 23, 20242,853.502,866.502,839.502,846.002,846.001,199,700
Dec 20, 20242,915.002,923.002,856.502,856.502,856.502,256,200
Dec 19, 20242,905.002,916.002,898.002,900.502,900.501,052,400
Dec 18, 20242,922.002,943.002,917.002,917.002,917.001,018,600
Dec 17, 20242,920.502,940.502,916.502,916.502,916.501,097,000
Dec 16, 20242,975.002,977.002,921.002,921.002,921.00912,700
Dec 13, 20242,954.002,987.502,954.002,970.002,970.001,297,100
Dec 12, 20242,971.003,000.002,970.002,989.002,989.001,807,800
Dec 11, 20242,967.502,970.502,950.502,969.502,969.501,089,900
Dec 10, 20242,979.002,980.002,954.502,959.502,959.501,400,200
Dec 9, 20242,920.002,958.002,918.502,955.002,955.001,921,800
Dec 6, 20242,905.002,925.002,904.502,916.502,916.501,059,900
Dec 5, 20242,890.002,903.002,885.002,896.502,896.501,284,400
Dec 4, 20242,900.002,903.002,868.002,882.002,882.001,707,900
Dec 3, 20242,912.002,931.502,897.502,916.002,916.001,926,100
Dec 2, 20242,901.002,934.002,895.002,924.002,924.001,764,000
Nov 29, 20242,876.002,899.002,867.002,889.002,889.001,278,000
Nov 28, 20242,852.002,877.002,842.502,876.002,876.001,098,100
Nov 27, 20242,845.002,849.002,820.002,848.502,848.501,085,300
Nov 26, 20242,826.502,850.002,818.502,850.002,850.001,398,300
Nov 25, 20242,854.002,868.002,828.002,829.502,829.502,854,000
Nov 22, 20242,821.502,845.502,813.502,838.002,838.001,060,300
Nov 21, 20242,845.002,853.002,830.502,837.502,837.501,227,900
Nov 20, 20242,876.002,882.002,843.002,848.002,848.001,173,200
Nov 19, 20242,889.502,904.502,873.002,876.002,876.00893,400
Nov 18, 20242,876.002,897.002,874.502,889.502,889.50820,900
Nov 15, 20242,888.502,907.002,876.502,877.002,877.001,248,300
Nov 14, 20242,887.002,900.002,873.002,879.002,879.001,226,200
Nov 13, 20242,851.002,892.002,851.002,887.502,887.501,519,400
Nov 12, 20242,855.002,869.002,848.502,867.502,867.501,243,200
Nov 11, 20242,828.002,857.002,825.002,851.502,851.501,241,300
Nov 8, 20242,860.002,874.502,826.002,826.502,826.502,043,000
Nov 7, 20242,856.502,893.002,856.002,869.002,869.001,814,100
Nov 6, 20242,869.002,891.002,855.002,855.002,855.001,906,100
Nov 5, 20242,901.002,915.002,853.002,866.002,866.002,968,300
Nov 1, 20242,890.002,938.002,871.502,916.502,916.502,917,400
Oct 31, 20242,979.003,011.002,977.003,010.003,010.001,897,400
Oct 30, 20242,988.003,000.002,976.502,990.002,990.002,247,400
Oct 29, 20242,960.002,987.502,949.002,987.002,987.001,576,300
Oct 28, 20242,905.002,952.002,897.002,950.502,950.501,636,800
Oct 25, 20242,919.502,923.002,899.002,912.002,912.001,280,800
Oct 24, 20242,911.002,923.502,898.502,913.002,913.001,420,000
Oct 23, 20242,914.002,941.502,914.002,921.502,921.50884,300
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 9, 20242,916.002,922.002,901.002,905.502,905.50971,700
Oct 8, 20242,920.002,930.502,895.002,908.502,908.501,892,700
Oct 7, 20242,956.002,957.002,915.002,928.002,928.002,603,600
Oct 4, 20242,940.002,950.002,932.002,945.002,945.001,366,200
Oct 3, 20242,956.002,963.502,916.002,947.502,947.501,764,900
Oct 2, 20242,981.003,012.002,939.002,941.502,941.502,719,500
Oct 1, 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 9, 20242,930.002,965.502,920.002,965.502,965.501,547,200
Sep 6, 20242,995.002,997.002,944.002,953.002,953.001,591,500
Sep 5, 20242,938.002,991.002,933.002,972.002,972.002,080,800
Sep 4, 20242,925.002,960.502,915.002,945.002,945.002,595,900
Sep 3, 20242,944.002,972.002,940.502,966.002,966.00949,500
Sep 2, 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 9, 20242,816.502,820.002,724.502,755.002,755.002,855,600
Aug 8, 20242,770.002,823.002,756.502,793.002,793.002,137,700
Aug 7, 20242,715.002,838.502,712.002,781.002,781.003,136,800
Aug 6, 20242,740.002,801.502,709.002,757.502,757.504,963,300
Aug 5, 20242,701.002,764.002,596.502,625.002,625.006,863,000
Aug 2, 20242,800.002,820.502,761.002,776.002,776.004,127,400
Aug 1, 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 9, 20242,990.503,007.002,988.002,995.502,995.501,111,900
Jul 8, 20243,005.003,006.002,983.502,997.002,997.001,069,800
Jul 5, 20243,025.003,028.003,003.003,007.003,007.00750,100
Jul 4, 20243,021.003,033.003,017.003,033.003,033.00904,200
Jul 3, 20243,006.003,035.003,001.003,025.003,025.001,516,100
Jul 2, 20243,002.003,015.002,985.502,998.502,998.501,886,900
Jul 1, 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 7, 20242,972.502,987.002,970.502,981.502,981.501,167,300
Jun 6, 20242,975.002,989.502,969.002,973.002,973.001,272,300
Jun 5, 20243,020.003,022.002,975.502,975.502,975.502,198,800
Jun 4, 20243,000.003,032.002,998.503,030.003,030.001,474,500
Jun 3, 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
May 28, 20243,057.003,065.003,030.003,031.003,031.001,007,300
May 27, 20243,050.003,069.003,044.003,064.003,064.001,061,700
May 24, 20243,042.003,062.003,031.003,053.003,053.001,138,300
May 23, 20243,055.003,069.003,042.003,052.003,052.001,196,300
May 22, 20243,045.003,054.003,028.003,042.003,042.001,375,500
May 21, 20243,038.003,057.003,037.003,056.003,056.001,228,400
May 20, 20242,998.503,039.002,997.503,035.003,035.001,328,100
May 17, 20242,995.003,011.002,988.003,005.003,005.001,501,700
May 16, 20242,987.003,003.002,960.003,002.003,002.002,224,700
May 15, 20243,011.003,019.002,985.002,987.002,987.001,996,700
May 14, 20243,020.003,028.003,011.003,016.003,016.002,366,200
May 13, 20243,004.003,030.003,001.003,023.003,023.001,551,800
May 10, 20242,977.503,013.002,972.503,002.003,002.002,322,500
May 9, 20242,973.502,982.002,959.002,960.002,960.002,080,500
May 8, 20243,018.003,027.002,967.502,967.502,967.502,718,900
May 7, 20243,005.003,040.003,001.003,040.003,040.002,368,600
May 2, 20243,000.003,017.002,985.502,996.502,996.501,976,700
May 1, 20242,990.003,014.002,986.003,001.003,001.002,482,300
Apr 30, 20243,010.003,017.002,958.003,000.003,000.007,584,500
Apr 26, 20243,021.003,067.003,008.003,060.003,060.002,347,500
Apr 25, 20243,080.003,080.003,021.003,032.003,032.002,491,800
Apr 24, 20243,038.003,077.003,031.003,075.003,075.001,911,900
Apr 23, 20243,056.003,076.003,054.003,069.003,069.002,068,500
Apr 22, 20243,005.003,055.003,004.003,054.003,054.002,749,200
Apr 19, 20243,046.003,052.002,953.502,958.002,958.004,437,700
Apr 18, 20243,013.003,052.003,007.003,036.003,036.002,323,400
Apr 17, 20243,070.003,071.003,001.003,002.003,002.002,588,800
Apr 16, 20243,080.003,090.003,045.003,056.003,056.003,024,000
Apr 15, 20243,100.003,104.003,061.003,100.003,100.002,725,600
Apr 12, 20243,125.003,140.003,110.003,114.003,114.001,691,100
Apr 11, 20243,126.003,139.003,113.003,121.003,121.001,813,800
Apr 10, 20243,150.003,168.003,139.003,144.003,144.001,665,000
Apr 9, 20243,111.003,154.003,100.003,148.003,148.002,600,800
Apr 8, 20243,051.003,089.003,044.003,087.003,087.002,213,100
Apr 5, 20243,047.003,074.003,041.003,063.003,063.002,058,300
Apr 4, 20243,120.003,121.003,063.003,063.003,063.003,071,000
Apr 3, 20243,115.003,133.003,107.003,120.003,120.001,761,700
Apr 2, 20243,177.003,178.003,117.003,124.003,124.002,454,000
Apr 1, 20243,190.003,204.003,162.003,182.003,182.001,900,300
Mar 29, 20243,160.003,207.003,160.003,196.003,196.001,334,500
Mar 28, 2024 50.00 Dividend
Mar 28, 20243,180.003,205.003,160.003,160.003,160.002,573,300
Mar 27, 20243,218.003,223.003,188.003,210.003,160.004,065,600
Mar 26, 20243,218.003,229.003,187.003,198.003,148.192,538,900
Mar 25, 20243,225.003,242.003,214.003,219.003,168.862,190,000
Mar 22, 20243,223.003,252.003,213.003,224.003,173.783,563,500
Mar 21, 20243,200.003,210.003,181.003,194.003,144.253,656,500
Mar 19, 20243,204.003,213.003,186.003,200.003,150.162,686,900
Mar 18, 20243,198.003,209.003,187.003,206.003,156.061,958,100
Mar 15, 20243,197.003,197.003,168.003,195.003,145.231,727,800
Mar 14, 20243,158.003,190.003,152.003,190.003,140.311,739,200
Mar 13, 20243,150.003,166.003,130.003,158.003,108.812,170,300
Mar 12, 20243,124.003,148.003,087.003,145.003,096.012,061,500
Mar 11, 20243,133.003,140.003,096.003,124.003,075.342,606,800
Mar 8, 20243,178.003,190.003,137.003,140.003,091.092,779,600
Mar 7, 20243,166.003,193.003,163.003,189.003,139.331,861,400
Mar 6, 20243,167.003,196.003,163.003,163.003,113.732,366,900
Mar 5, 20243,171.003,196.003,148.003,182.003,132.441,981,700
Mar 4, 20243,225.003,230.003,174.003,174.003,124.563,646,100
Mar 1, 20243,262.003,271.003,241.003,244.003,193.471,616,600
Feb 29, 20243,244.003,264.003,218.003,264.003,213.163,146,700
Feb 28, 20243,236.003,265.003,224.003,247.003,196.421,944,400
Feb 27, 20243,237.003,245.003,211.003,234.003,183.632,412,900
Feb 26, 20243,225.003,262.003,223.003,250.003,199.382,284,000
Feb 22, 20243,228.003,240.003,216.003,231.003,180.672,010,100
Feb 21, 20243,214.003,228.003,209.003,226.003,175.751,509,100
Feb 20, 20243,245.003,257.003,222.003,229.003,178.701,603,100
Feb 19, 20243,239.003,243.003,216.003,232.003,181.662,282,200
Feb 16, 20243,225.003,271.003,223.003,255.003,204.303,302,100
Feb 15, 20243,211.003,223.003,178.003,217.003,166.892,794,900
Feb 14, 20243,245.003,252.003,208.003,218.003,167.882,201,700
Feb 13, 20243,260.003,277.003,244.003,269.003,218.082,850,500
Feb 9, 20243,252.003,276.003,239.003,249.003,198.392,292,700
Feb 8, 20243,247.003,279.003,227.003,276.003,224.973,243,400
Feb 7, 20243,306.003,322.003,230.003,242.003,191.503,545,400
Feb 6, 20243,275.003,323.003,275.003,301.003,249.582,624,100
Feb 5, 20243,300.003,303.003,266.003,286.003,234.822,330,600
Feb 2, 20243,319.003,324.003,264.003,279.003,227.933,132,600
Feb 1, 20243,333.003,385.003,290.003,309.003,257.469,493,000
Jan 31, 20243,234.003,270.003,220.003,270.003,219.073,786,000
Jan 30, 20243,216.003,238.003,199.003,229.003,178.702,257,000
Jan 29, 20243,179.003,231.003,177.003,225.003,174.772,534,900
Jan 26, 20243,198.003,198.003,151.003,162.003,112.751,861,200
Jan 25, 20243,184.003,193.003,162.003,191.003,141.301,562,700
Jan 24, 20243,200.003,206.003,166.003,175.003,125.551,428,800
Jan 23, 20243,206.003,228.003,197.003,204.003,154.092,442,500
Jan 22, 20243,185.003,198.003,173.003,198.003,148.192,236,500

Related Tickers

9201.T Japan Airlines Co., Ltd.
2,428.50
+1.04%
 
BZU.HM Air New Zealand Ltd
0.3285
+2.66%
 
091810.KS T'Way Air Co., Ltd.
3,400.00
+1.19%
 
003490.KS Korean Airlines Co.,Ltd.
24,050.00
0.00%
 
089590.KS Jeju Air Co., Ltd.
7,510.00
+0.81%
 
AIZ.AX Air New Zealand Limited
0.5500
0.00%
 
AEGN.AT Aegean Airlines S.A.
10.99
+3.10%
 
TAWNF Thai Airways International Public Company Limited
0.0120
0.00%
 
DLAKY Deutsche Lufthansa AG
6.20
+0.16%
 
C6L.SI Singapore Airlines Limited
6.34
-0.47%