Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

ANA Holdings Inc. (9202.T)

2,732.50
+29.00
+(1.07%)
At close: April 28 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20252,714.502,732.502,709.002,732.502,732.501,227,300
Apr 25, 20252,742.502,743.502,702.002,703.502,703.501,981,500
Apr 24, 20252,759.002,765.002,724.002,728.002,728.001,279,500
Apr 23, 20252,739.002,756.002,726.502,755.502,755.501,767,800
Apr 22, 20252,693.002,727.502,691.502,727.502,727.501,262,500
Apr 21, 20252,718.002,718.002,691.002,694.002,694.001,001,300
Apr 18, 20252,695.002,713.002,687.502,713.002,713.00859,100
Apr 17, 20252,664.002,680.502,651.002,680.002,680.001,059,100
Apr 16, 20252,633.002,680.502,630.002,680.502,680.501,427,400
Apr 15, 20252,655.502,665.502,626.002,626.002,626.001,582,400
Apr 14, 20252,690.002,697.502,655.002,655.002,655.001,590,800
Apr 11, 20252,666.502,689.502,637.502,684.002,684.001,578,800
Apr 10, 20252,709.502,719.002,661.502,716.502,716.502,684,400
Apr 9, 20252,632.002,639.002,570.502,592.002,592.002,350,200
Apr 8, 20252,608.502,669.502,601.002,647.502,647.502,702,200
Apr 7, 20252,514.002,611.002,509.502,558.502,558.504,494,800
Apr 4, 20252,695.002,716.002,672.002,711.502,711.502,551,200
Apr 3, 20252,689.502,722.502,675.002,721.002,721.002,172,700
Apr 2, 20252,783.502,784.002,733.002,735.002,735.001,701,300
Apr 1, 20252,783.002,788.002,761.502,770.502,770.501,472,100
Mar 31, 20252,800.502,807.002,752.502,759.502,759.502,309,900
Mar 28, 2025 50 Dividend
Mar 28, 20252,830.002,843.002,820.502,830.502,830.502,042,300
Mar 27, 20252,893.002,908.502,883.002,902.502,852.502,275,300
Mar 26, 20252,900.002,920.002,895.502,905.002,854.961,773,400
Mar 25, 20252,899.002,899.502,874.502,895.502,845.621,651,700
Mar 24, 20252,906.002,917.002,878.002,878.002,828.421,426,300
Mar 21, 20252,876.002,901.002,873.002,885.502,835.791,938,000
Mar 19, 20252,855.002,883.502,855.002,875.002,825.471,376,700
Mar 18, 20252,851.002,872.002,845.002,852.502,803.361,742,600
Mar 17, 20252,843.002,854.502,830.502,830.502,781.741,244,300
Mar 14, 20252,850.002,861.002,827.502,839.002,790.092,313,800
Mar 13, 20252,852.002,892.002,846.502,860.002,810.731,490,300
Mar 12, 20252,881.002,884.502,859.002,870.502,821.051,837,300
Mar 11, 20252,895.002,908.002,863.502,903.002,852.991,645,100
Mar 10, 20252,917.002,919.002,887.502,910.502,860.361,308,900
Mar 7, 20252,892.002,921.502,888.502,913.002,862.821,682,000
Mar 6, 20252,899.002,906.502,887.002,905.002,854.961,194,700
Mar 5, 20252,890.002,913.502,874.002,880.002,830.391,331,100
Mar 4, 20252,895.002,908.002,880.002,908.002,857.911,353,000
Mar 3, 20252,851.002,895.502,844.502,886.002,836.281,344,300
Feb 28, 20252,878.502,891.002,840.002,850.002,800.903,284,500
Feb 27, 20252,880.002,880.002,823.502,848.502,799.432,219,000
Feb 26, 20252,955.502,968.002,884.002,903.002,852.992,285,800
Feb 25, 20252,933.002,945.002,903.002,941.502,890.831,496,600
Feb 21, 20252,903.002,945.502,901.502,922.002,871.662,145,100
Feb 20, 20252,888.002,904.502,875.502,901.502,851.521,568,900
Feb 19, 20252,885.502,918.502,881.502,889.502,839.721,323,700
Feb 18, 20252,853.502,899.502,851.002,892.002,842.181,039,200
Feb 17, 20252,890.502,894.002,864.002,868.502,819.09922,000
Feb 14, 20252,912.002,919.502,891.002,897.002,847.091,045,400
Feb 13, 20252,890.002,917.002,869.502,915.502,865.281,388,000
Feb 12, 20252,875.002,891.502,848.002,887.502,837.761,544,700
Feb 10, 20252,900.502,906.502,853.502,869.502,820.072,039,100
Feb 7, 20252,934.002,945.002,898.002,900.002,850.041,684,700
Feb 6, 20252,846.002,904.502,843.502,896.002,846.112,620,200
Feb 5, 20252,856.502,860.002,832.002,839.002,790.091,897,600
Feb 4, 20252,928.002,934.002,822.502,841.502,792.554,830,200
Feb 3, 20252,900.002,909.002,876.002,877.502,827.932,181,100
Jan 31, 20252,890.002,914.502,877.002,914.502,864.291,448,400
Jan 30, 20252,860.002,908.502,860.002,908.502,858.401,849,900
Jan 29, 20252,860.002,883.002,846.502,870.502,821.051,103,100
Jan 28, 20252,852.002,884.002,852.002,870.002,820.561,633,800
Jan 27, 20252,832.002,845.502,824.002,845.502,796.481,040,600
Jan 24, 20252,821.502,832.002,808.502,813.502,765.031,232,400
Jan 23, 20252,785.502,816.502,775.002,807.502,759.141,280,500
Jan 22, 20252,772.002,797.502,765.502,792.002,743.901,239,600
Jan 21, 20252,740.002,760.002,728.002,760.002,712.451,480,700
Jan 20, 20252,747.502,752.002,734.002,735.002,687.891,417,700
Jan 17, 20252,750.002,757.002,726.002,747.502,700.171,342,900
Jan 16, 20252,780.002,783.002,747.502,747.502,700.171,896,500
Jan 15, 20252,790.002,801.002,781.502,795.002,746.851,257,200
Jan 14, 20252,775.002,805.502,762.002,787.002,738.991,943,500
Jan 10, 20252,812.502,823.502,789.502,797.002,748.821,629,300
Jan 9, 20252,832.002,839.502,803.002,808.002,759.632,072,400
Jan 8, 20252,855.002,866.502,837.002,843.002,794.021,458,000
Jan 7, 20252,859.002,861.002,837.502,853.002,803.851,434,400
Jan 6, 20252,897.002,905.002,846.002,847.002,797.961,777,500
Dec 30, 20242,881.002,888.002,854.502,865.502,816.141,377,100
Dec 27, 20242,859.002,883.002,856.002,875.002,825.471,671,900
Dec 26, 20242,831.002,852.002,831.002,848.002,798.941,759,600
Dec 25, 20242,848.502,849.502,825.502,841.002,792.061,263,000
Dec 24, 20242,845.002,855.002,840.502,848.502,799.43909,600
Dec 23, 20242,853.502,866.502,839.502,846.002,796.971,199,700
Dec 20, 20242,915.002,923.002,856.502,856.502,807.292,256,200
Dec 19, 20242,905.002,916.002,898.002,900.502,850.531,052,400
Dec 18, 20242,922.002,943.002,917.002,917.002,866.751,018,600
Dec 17, 20242,920.502,940.502,916.502,916.502,866.261,097,000
Dec 16, 20242,975.002,977.002,921.002,921.002,870.68912,700
Dec 13, 20242,954.002,987.502,954.002,970.002,918.841,297,100
Dec 12, 20242,971.003,000.002,970.002,989.002,937.511,807,800
Dec 11, 20242,967.502,970.502,950.502,969.502,918.351,089,900
Dec 10, 20242,979.002,980.002,954.502,959.502,908.521,400,200
Dec 9, 20242,920.002,958.002,918.502,955.002,904.101,921,800
Dec 6, 20242,905.002,925.002,904.502,916.502,866.261,059,900
Dec 5, 20242,890.002,903.002,885.002,896.502,846.601,284,400
Dec 4, 20242,900.002,903.002,868.002,882.002,832.351,707,900
Dec 3, 20242,912.002,931.502,897.502,916.002,865.771,926,100
Dec 2, 20242,901.002,934.002,895.002,924.002,873.631,764,000
Nov 29, 20242,876.002,899.002,867.002,889.002,839.231,278,000
Nov 28, 20242,852.002,877.002,842.502,876.002,826.461,098,100
Nov 27, 20242,845.002,849.002,820.002,848.502,799.431,085,300
Nov 26, 20242,826.502,850.002,818.502,850.002,800.901,398,300
Nov 25, 20242,854.002,868.002,828.002,829.502,780.762,854,000
Nov 22, 20242,821.502,845.502,813.502,838.002,789.111,060,300
Nov 21, 20242,845.002,853.002,830.502,837.502,788.621,227,900
Nov 20, 20242,876.002,882.002,843.002,848.002,798.941,173,200
Nov 19, 20242,889.502,904.502,873.002,876.002,826.46893,400
Nov 18, 20242,876.002,897.002,874.502,889.502,839.72820,900
Nov 15, 20242,888.502,907.002,876.502,877.002,827.441,248,300
Nov 14, 20242,887.002,900.002,873.002,879.002,829.401,226,200
Nov 13, 20242,851.002,892.002,851.002,887.502,837.761,519,400
Nov 12, 20242,855.002,869.002,848.502,867.502,818.101,243,200
Nov 11, 20242,828.002,857.002,825.002,851.502,802.381,241,300
Nov 8, 20242,860.002,874.502,826.002,826.502,777.812,043,000
Nov 7, 20242,856.502,893.002,856.002,869.002,819.581,814,100
Nov 6, 20242,869.002,891.002,855.002,855.002,805.821,906,100
Nov 5, 20242,901.002,915.002,853.002,866.002,816.632,968,300
Nov 1, 20242,890.002,938.002,871.502,916.502,866.262,917,400
Oct 31, 20242,979.003,011.002,977.003,010.002,958.151,897,400
Oct 30, 20242,988.003,000.002,976.502,990.002,938.492,247,400
Oct 29, 20242,960.002,987.502,949.002,987.002,935.541,576,300
Oct 28, 20242,905.002,952.002,897.002,950.502,899.671,636,800
Oct 25, 20242,919.502,923.002,899.002,912.002,861.841,280,800
Oct 24, 20242,911.002,923.502,898.502,913.002,862.821,420,000
Oct 23, 20242,914.002,941.502,914.002,921.502,871.17884,300
Oct 22, 20242,930.502,938.502,908.002,928.002,877.561,290,700
Oct 21, 20242,935.502,948.502,924.502,942.502,891.811,011,500
Oct 18, 20242,960.002,965.002,933.002,945.002,894.271,326,100
Oct 17, 20242,905.002,958.002,902.502,953.002,902.132,196,200
Oct 16, 20242,899.502,920.002,892.002,893.502,843.661,297,600
Oct 15, 20242,896.002,905.502,884.002,894.002,844.151,403,900
Oct 11, 20242,910.002,919.502,897.502,899.002,849.061,146,200
Oct 10, 20242,909.502,923.502,902.002,906.502,856.431,149,600
Oct 9, 20242,916.002,922.002,901.002,905.502,855.45971,700
Oct 8, 20242,920.002,930.502,895.002,908.502,858.401,892,700
Oct 7, 20242,956.002,957.002,915.002,928.002,877.562,603,600
Oct 4, 20242,940.002,950.002,932.002,945.002,894.271,366,200
Oct 3, 20242,956.002,963.502,916.002,947.502,896.721,764,900
Oct 2, 20242,981.003,012.002,939.002,941.502,890.832,719,500
Oct 1, 20243,072.003,078.003,025.003,025.002,972.891,478,900
Sep 30, 20243,031.003,102.003,030.003,069.003,016.132,321,100
Sep 27, 20243,090.003,108.003,074.003,094.003,040.703,518,200
Sep 26, 20243,054.003,076.003,043.003,076.003,023.014,115,500
Sep 25, 20243,033.003,049.003,008.003,049.002,996.481,825,400
Sep 24, 20243,043.003,044.003,010.003,015.002,963.061,841,400
Sep 20, 20243,059.003,077.003,043.003,051.002,998.442,620,200
Sep 19, 20243,030.003,063.003,021.003,054.003,001.392,915,300
Sep 18, 20243,020.003,025.002,958.002,985.502,934.072,582,500
Sep 17, 20243,009.003,032.003,000.003,031.002,978.792,395,400
Sep 13, 20242,981.503,000.002,966.002,995.002,943.412,315,500
Sep 12, 20242,962.002,986.002,951.502,986.002,934.561,665,800
Sep 11, 20242,980.002,985.002,911.002,938.502,887.881,912,000
Sep 10, 20242,975.503,004.002,965.502,999.002,947.342,021,100
Sep 9, 20242,930.002,965.502,920.002,965.502,914.411,547,200
Sep 6, 20242,995.002,997.002,944.002,953.002,902.131,591,500
Sep 5, 20242,938.002,991.002,933.002,972.002,920.802,080,800
Sep 4, 20242,925.002,960.502,915.002,945.002,894.272,595,900
Sep 3, 20242,944.002,972.002,940.502,966.002,914.91949,500
Sep 2, 20242,961.002,968.002,944.002,945.002,894.271,382,500
Aug 30, 20242,947.002,962.002,930.502,945.502,894.761,758,200
Aug 29, 20242,922.002,947.002,903.502,947.002,896.231,232,600
Aug 28, 20242,925.502,932.002,905.002,922.002,871.66907,500
Aug 27, 20242,918.502,932.502,911.002,930.002,879.531,143,200
Aug 26, 20242,887.502,943.502,871.502,931.002,880.512,845,200
Aug 23, 20242,855.002,870.002,840.002,869.002,819.581,743,900
Aug 22, 20242,856.002,859.002,822.002,847.502,798.451,502,000
Aug 21, 20242,829.002,867.502,823.002,855.502,806.311,719,000
Aug 20, 20242,793.002,829.002,787.502,829.002,780.271,770,400
Aug 19, 20242,778.002,789.002,756.502,774.002,726.211,380,100
Aug 16, 20242,771.002,785.002,753.502,785.002,737.021,899,500
Aug 15, 20242,758.002,776.502,730.002,741.002,693.782,285,700
Aug 14, 20242,742.002,768.502,735.002,762.502,714.911,445,100
Aug 13, 20242,728.502,734.502,681.002,734.502,687.393,000,200
Aug 9, 20242,816.502,820.002,724.502,755.002,707.542,855,600
Aug 8, 20242,770.002,823.002,756.502,793.002,744.892,137,700
Aug 7, 20242,715.002,838.502,712.002,781.002,733.093,136,800
Aug 6, 20242,740.002,801.502,709.002,757.502,710.004,963,300
Aug 5, 20242,701.002,764.002,596.502,625.002,579.786,863,000
Aug 2, 20242,800.002,820.502,761.002,776.002,728.184,127,400
Aug 1, 20242,859.002,862.502,791.502,860.502,811.223,758,600
Jul 31, 20242,888.002,915.502,840.002,876.502,826.956,137,700
Jul 30, 20242,950.002,971.002,935.002,963.502,912.452,303,700
Jul 29, 20242,913.002,963.502,910.502,958.502,907.541,794,000
Jul 26, 20242,930.002,934.502,897.502,897.502,847.591,487,900
Jul 25, 20242,900.002,927.002,884.002,922.002,871.662,153,100
Jul 24, 20242,965.002,965.002,900.002,900.002,850.042,448,700
Jul 23, 20242,964.002,987.002,962.502,977.002,925.72730,500
Jul 22, 20242,995.502,997.002,965.002,966.502,915.401,370,700
Jul 19, 20243,022.003,024.002,961.502,988.502,937.021,771,200
Jul 18, 20243,038.003,060.003,021.003,027.002,974.861,559,400
Jul 17, 20243,025.003,045.003,021.003,038.002,985.67943,300
Jul 16, 20243,040.003,042.003,015.003,015.002,963.061,205,600
Jul 12, 20243,009.003,049.003,005.003,047.002,994.511,486,000
Jul 11, 20243,025.003,027.003,015.003,021.002,968.961,180,300
Jul 10, 20243,000.003,021.002,988.503,021.002,968.961,418,200
Jul 9, 20242,990.503,007.002,988.002,995.502,943.901,111,900
Jul 8, 20243,005.003,006.002,983.502,997.002,945.371,069,800
Jul 5, 20243,025.003,028.003,003.003,007.002,955.20750,100
Jul 4, 20243,021.003,033.003,017.003,033.002,980.75904,200
Jul 3, 20243,006.003,035.003,001.003,025.002,972.891,516,100
Jul 2, 20243,002.003,015.002,985.502,998.502,946.851,886,900
Jul 1, 20242,997.003,003.002,963.002,971.002,919.821,576,800
Jun 28, 20242,986.502,990.502,961.502,969.502,918.351,303,800
Jun 27, 20242,960.503,000.002,953.502,978.502,927.192,071,700
Jun 26, 20242,975.002,985.002,956.002,973.502,922.281,694,800
Jun 25, 20242,968.002,983.502,958.502,975.502,924.241,528,200
Jun 24, 20242,930.002,951.002,922.502,948.002,897.221,426,300
Jun 21, 20242,931.002,958.502,924.502,932.002,881.492,414,900
Jun 20, 20242,915.502,922.002,896.002,920.002,869.701,461,000
Jun 19, 20242,880.002,895.502,876.502,892.002,842.181,265,100
Jun 18, 20242,896.502,904.002,876.502,884.002,834.321,703,000
Jun 17, 20242,914.502,914.502,870.002,888.502,838.742,488,100
Jun 14, 20242,900.002,941.002,898.002,936.002,885.422,484,300
Jun 13, 20242,923.002,934.002,894.002,896.002,846.111,891,500
Jun 12, 20242,939.502,947.002,916.502,919.002,868.721,590,900
Jun 11, 20242,988.002,992.002,950.002,950.002,899.181,613,900
Jun 10, 20242,978.002,989.502,971.502,989.002,937.511,019,000
Jun 7, 20242,972.502,987.002,970.502,981.502,930.141,167,300
Jun 6, 20242,975.002,989.502,969.002,973.002,921.791,272,300
Jun 5, 20243,020.003,022.002,975.502,975.502,924.242,198,800
Jun 4, 20243,000.003,032.002,998.503,030.002,977.801,474,500
Jun 3, 20243,015.003,015.002,995.003,005.002,953.231,078,400
May 31, 20242,984.003,013.002,981.502,992.002,940.464,184,000
May 30, 20242,957.502,973.002,938.502,964.002,912.941,889,200
May 29, 20243,020.003,024.002,980.002,980.002,928.671,937,200
May 28, 20243,057.003,065.003,030.003,031.002,978.791,007,300
May 27, 20243,050.003,069.003,044.003,064.003,011.221,061,700
May 24, 20243,042.003,062.003,031.003,053.003,000.411,138,300
May 23, 20243,055.003,069.003,042.003,052.002,999.421,196,300
May 22, 20243,045.003,054.003,028.003,042.002,989.601,375,500
May 21, 20243,038.003,057.003,037.003,056.003,003.361,228,400
May 20, 20242,998.503,039.002,997.503,035.002,982.721,328,100
May 17, 20242,995.003,011.002,988.003,005.002,953.231,501,700
May 16, 20242,987.003,003.002,960.003,002.002,950.292,224,700
May 15, 20243,011.003,019.002,985.002,987.002,935.541,996,700
May 14, 20243,020.003,028.003,011.003,016.002,964.042,366,200
May 13, 20243,004.003,030.003,001.003,023.002,970.921,551,800
May 10, 20242,977.503,013.002,972.503,002.002,950.292,322,500
May 9, 20242,973.502,982.002,959.002,960.002,909.012,080,500
May 8, 20243,018.003,027.002,967.502,967.502,916.382,718,900
May 7, 20243,005.003,040.003,001.003,040.002,987.632,368,600
May 2, 20243,000.003,017.002,985.502,996.502,944.881,976,700
May 1, 20242,990.003,014.002,986.003,001.002,949.302,482,300
Apr 30, 20243,010.003,017.002,958.003,000.002,948.327,584,500

Related Tickers

9201.T Japan Airlines Co., Ltd.
2,610.50
+0.66%
 
603885.SS Juneyao Airlines Co., Ltd
12.52
+0.40%
 
601021.SS Spring Airlines Co., Ltd.
53.37
0.00%
 
AZUL4.SA Azul S.A.
1.9500
0.00%
 
SNCY Sun Country Airlines Holdings, Inc.
9.31
-1.17%
 
0293.HK CATHAY PAC AIR
8.930
0.00%
 
RYAAY Ryanair Holdings plc
46.01
-0.58%
 
AZUL Azul S.A.
0.8800
+6.01%
 
C6L.SI Singapore Airlines Limited
6.69
+0.60%
 
ALK Alaska Air Group, Inc.
43.02
+2.65%