Canada markets open in 6 hours 5 minutes

ANA Holdings Inc. (9202.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,996.50-4.50 (-0.15%)
At close: 03:15PM JST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20243,000.003,017.002,985.502,996.502,996.501,976,700
May 01, 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 09, 20243,111.003,154.003,100.003,148.003,148.002,600,800
Apr 08, 20243,051.003,089.003,044.003,087.003,087.002,213,100
Apr 05, 20243,047.003,074.003,041.003,063.003,063.002,058,300
Apr 04, 20243,120.003,121.003,063.003,063.003,063.003,071,000
Apr 03, 20243,115.003,133.003,107.003,120.003,120.001,761,700
Apr 02, 20243,177.003,178.003,117.003,124.003,124.002,454,000
Apr 01, 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, 20243,180.003,205.003,160.003,160.003,160.002,573,300
Mar 28, 202430 Dividend
Mar 27, 20243,218.003,223.003,188.003,210.003,180.004,065,600
Mar 26, 20243,218.003,229.003,187.003,198.003,168.112,538,900
Mar 25, 20243,225.003,242.003,214.003,219.003,188.922,190,000
Mar 22, 20243,223.003,252.003,213.003,224.003,193.873,563,500
Mar 21, 20243,200.003,210.003,181.003,194.003,164.153,656,500
Mar 19, 20243,204.003,213.003,186.003,200.003,170.092,686,900
Mar 18, 20243,198.003,209.003,187.003,206.003,176.041,958,100
Mar 15, 20243,197.003,197.003,168.003,195.003,165.141,727,800
Mar 14, 20243,158.003,190.003,152.003,190.003,160.191,739,200
Mar 13, 20243,150.003,166.003,130.003,158.003,128.492,170,300
Mar 12, 20243,124.003,148.003,087.003,145.003,115.612,061,500
Mar 11, 20243,133.003,140.003,096.003,124.003,094.802,606,800
Mar 08, 20243,178.003,190.003,137.003,140.003,110.652,779,600
Mar 07, 20243,166.003,193.003,163.003,189.003,159.201,861,400
Mar 06, 20243,167.003,196.003,163.003,163.003,133.442,366,900
Mar 05, 20243,171.003,196.003,148.003,182.003,152.261,981,700
Mar 04, 20243,225.003,230.003,174.003,174.003,144.343,646,100
Mar 01, 20243,262.003,271.003,241.003,244.003,213.681,616,600
Feb 29, 20243,244.003,264.003,218.003,264.003,233.503,146,700
Feb 28, 20243,236.003,265.003,224.003,247.003,216.651,944,400
Feb 27, 20243,237.003,245.003,211.003,234.003,203.782,412,900
Feb 26, 20243,225.003,262.003,223.003,250.003,219.632,284,000
Feb 22, 20243,228.003,240.003,216.003,231.003,200.802,010,100
Feb 21, 20243,214.003,228.003,209.003,226.003,195.851,509,100
Feb 20, 20243,245.003,257.003,222.003,229.003,198.821,603,100
Feb 19, 20243,239.003,243.003,216.003,232.003,201.792,282,200
Feb 16, 20243,225.003,271.003,223.003,255.003,224.583,302,100
Feb 15, 20243,211.003,223.003,178.003,217.003,186.932,794,900
Feb 14, 20243,245.003,252.003,208.003,218.003,187.932,201,700
Feb 13, 20243,260.003,277.003,244.003,269.003,238.452,850,500
Feb 09, 20243,252.003,276.003,239.003,249.003,218.642,292,700
Feb 08, 20243,247.003,279.003,227.003,276.003,245.383,243,400
Feb 07, 20243,306.003,322.003,230.003,242.003,211.703,545,400
Feb 06, 20243,275.003,323.003,275.003,301.003,270.152,624,100
Feb 05, 20243,300.003,303.003,266.003,286.003,255.292,330,600
Feb 02, 20243,319.003,324.003,264.003,279.003,248.363,132,600
Feb 01, 20243,333.003,385.003,290.003,309.003,278.079,493,000
Jan 31, 20243,234.003,270.003,220.003,270.003,239.443,786,000
Jan 30, 20243,216.003,238.003,199.003,229.003,198.822,257,000
Jan 29, 20243,179.003,231.003,177.003,225.003,194.862,534,900
Jan 26, 20243,198.003,198.003,151.003,162.003,132.451,861,200
Jan 25, 20243,184.003,193.003,162.003,191.003,161.181,562,700
Jan 24, 20243,200.003,206.003,166.003,175.003,145.331,428,800
Jan 23, 20243,206.003,228.003,197.003,204.003,174.062,442,500
Jan 22, 20243,185.003,198.003,173.003,198.003,168.112,236,500
Jan 19, 20243,160.003,170.003,140.003,165.003,135.421,669,500
Jan 18, 20243,145.003,151.003,116.003,139.003,109.662,041,600
Jan 17, 20243,157.003,183.003,146.003,162.003,132.452,159,500
Jan 16, 20243,176.003,183.003,156.003,158.003,128.491,365,900
Jan 15, 20243,166.003,170.003,146.003,147.003,117.59436,800
Jan 12, 20243,201.003,202.003,168.003,182.003,152.262,246,800
Jan 11, 20243,185.003,205.003,177.003,200.003,170.092,600,400
Jan 10, 20243,170.003,194.003,163.003,183.003,153.252,685,300
Jan 09, 20243,150.003,165.003,137.003,165.003,135.422,633,400
Jan 05, 20243,124.003,137.003,104.003,137.003,107.682,231,100
Jan 04, 20243,000.003,119.002,991.003,119.003,089.853,890,000
Dec 29, 20233,068.003,086.003,045.003,060.003,031.401,353,400
Dec 28, 20233,052.003,073.003,043.003,069.003,040.321,021,000
Dec 27, 20233,032.003,062.003,032.003,058.003,029.421,840,000
Dec 26, 20233,059.003,062.003,033.003,038.003,009.611,220,700
Dec 25, 20233,085.003,089.003,045.003,062.003,033.381,202,300
Dec 22, 20233,055.003,069.003,053.003,063.003,034.371,488,600
Dec 21, 20233,035.003,053.003,012.003,046.003,017.531,428,700
Dec 20, 20233,048.003,070.003,040.003,054.003,025.461,843,500
Dec 19, 20233,051.003,058.003,009.003,037.003,008.621,825,600
Dec 18, 20233,086.003,102.003,052.003,064.003,035.361,761,700
Dec 15, 20233,057.003,093.003,046.003,093.003,064.092,162,500
Dec 14, 20233,066.003,095.003,056.003,080.003,051.222,059,100
Dec 13, 20233,105.003,118.003,079.003,089.003,060.131,860,200
Dec 12, 20233,103.003,117.003,082.003,094.003,065.081,568,100
Dec 11, 20233,086.003,106.003,068.003,106.003,076.971,691,100
Dec 08, 20233,110.003,145.003,090.003,101.003,072.024,380,500
Dec 07, 20233,087.003,102.003,076.003,087.003,058.152,670,800
Dec 06, 20233,028.003,065.003,017.003,054.003,025.462,078,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...