New Zealand markets closed

ANA Holdings Inc. (9202.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,997.00-10.00 (-0.33%)
At close: 03:15PM JST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jul 20243,005.003,006.002,983.502,997.002,997.001,069,800
05 Jul 20243,025.003,028.003,003.003,007.003,007.00750,100
04 Jul 20243,021.003,033.003,017.003,033.003,033.00904,200
03 Jul 20243,006.003,035.003,001.003,025.003,025.001,516,100
02 Jul 20243,002.003,015.002,985.502,998.502,998.501,886,900
01 Jul 20242,997.003,003.002,963.002,971.002,971.001,576,800
28 Jun 20242,986.502,990.502,961.502,969.502,969.501,303,800
27 Jun 20242,960.503,000.002,953.502,978.502,978.502,071,700
26 Jun 20242,975.002,985.002,956.002,973.502,973.501,694,800
25 Jun 20242,968.002,983.502,958.502,975.502,975.501,528,200
24 Jun 20242,930.002,951.002,922.502,948.002,948.001,426,300
21 Jun 20242,931.002,958.502,924.502,932.002,932.002,414,900
20 Jun 20242,915.502,922.002,896.002,920.002,920.001,461,000
19 Jun 20242,880.002,895.502,876.502,892.002,892.001,265,100
18 Jun 20242,896.502,904.002,876.502,884.002,884.001,703,000
17 Jun 20242,914.502,914.502,870.002,888.502,888.502,488,100
14 Jun 20242,900.002,941.002,898.002,936.002,936.002,484,300
13 Jun 20242,923.002,934.002,894.002,896.002,896.001,891,500
12 Jun 20242,939.502,947.002,916.502,919.002,919.001,590,900
11 Jun 20242,988.002,992.002,950.002,950.002,950.001,613,900
10 Jun 20242,978.002,989.502,971.502,989.002,989.001,019,000
07 Jun 20242,972.502,987.002,970.502,981.502,981.501,167,300
06 Jun 20242,975.002,989.502,969.002,973.002,973.001,272,300
05 Jun 20243,020.003,022.002,975.502,975.502,975.502,198,800
04 Jun 20243,000.003,032.002,998.503,030.003,030.001,474,500
03 Jun 20243,015.003,015.002,995.003,005.003,005.001,078,400
31 May 20242,984.003,013.002,981.502,992.002,992.004,184,000
30 May 20242,957.502,973.002,938.502,964.002,964.001,889,200
29 May 20243,020.003,024.002,980.002,980.002,980.001,937,200
28 May 20243,057.003,065.003,030.003,031.003,031.001,007,300
27 May 20243,050.003,069.003,044.003,064.003,064.001,061,700
24 May 20243,042.003,062.003,031.003,053.003,053.001,138,300
23 May 20243,055.003,069.003,042.003,052.003,052.001,196,300
22 May 20243,045.003,054.003,028.003,042.003,042.001,375,500
21 May 20243,038.003,057.003,037.003,056.003,056.001,228,400
20 May 20242,998.503,039.002,997.503,035.003,035.001,328,100
17 May 20242,995.003,011.002,988.003,005.003,005.001,501,700
16 May 20242,987.003,003.002,960.003,002.003,002.002,224,700
15 May 20243,011.003,019.002,985.002,987.002,987.001,996,700
14 May 20243,020.003,028.003,011.003,016.003,016.002,366,200
13 May 20243,004.003,030.003,001.003,023.003,023.001,551,800
10 May 20242,977.503,013.002,972.503,002.003,002.002,322,500
09 May 20242,973.502,982.002,959.002,960.002,960.002,080,500
08 May 20243,018.003,027.002,967.502,967.502,967.502,718,900
07 May 20243,005.003,040.003,001.003,040.003,040.002,368,600
02 May 20243,000.003,017.002,985.502,996.502,996.501,976,700
01 May 20242,990.003,014.002,986.003,001.003,001.002,482,300
30 Apr 20243,010.003,017.002,958.003,000.003,000.007,584,500
26 Apr 20243,021.003,067.003,008.003,060.003,060.002,347,500
25 Apr 20243,080.003,080.003,021.003,032.003,032.002,491,800
24 Apr 20243,038.003,077.003,031.003,075.003,075.001,911,900
23 Apr 20243,056.003,076.003,054.003,069.003,069.002,068,500
22 Apr 20243,005.003,055.003,004.003,054.003,054.002,749,200
19 Apr 20243,046.003,052.002,953.502,958.002,958.004,437,700
18 Apr 20243,013.003,052.003,007.003,036.003,036.002,323,400
17 Apr 20243,070.003,071.003,001.003,002.003,002.002,588,800
16 Apr 20243,080.003,090.003,045.003,056.003,056.003,024,000
15 Apr 20243,100.003,104.003,061.003,100.003,100.002,725,600
12 Apr 20243,125.003,140.003,110.003,114.003,114.001,691,100
11 Apr 20243,126.003,139.003,113.003,121.003,121.001,813,800
10 Apr 20243,150.003,168.003,139.003,144.003,144.001,665,000
09 Apr 20243,111.003,154.003,100.003,148.003,148.002,600,800
08 Apr 20243,051.003,089.003,044.003,087.003,087.002,213,100
05 Apr 20243,047.003,074.003,041.003,063.003,063.002,058,300
04 Apr 20243,120.003,121.003,063.003,063.003,063.003,071,000
03 Apr 20243,115.003,133.003,107.003,120.003,120.001,761,700
02 Apr 20243,177.003,178.003,117.003,124.003,124.002,454,000
01 Apr 20243,190.003,204.003,162.003,182.003,182.001,900,300
29 Mar 20243,160.003,207.003,160.003,196.003,196.001,334,500
28 Mar 20243,180.003,205.003,160.003,160.003,160.002,573,300
28 Mar 202450 Dividend
27 Mar 20243,218.003,223.003,188.003,210.003,160.004,065,600
26 Mar 20243,218.003,229.003,187.003,198.003,148.192,538,900
25 Mar 20243,225.003,242.003,214.003,219.003,168.862,190,000
22 Mar 20243,223.003,252.003,213.003,224.003,173.783,563,500
21 Mar 20243,200.003,210.003,181.003,194.003,144.253,656,500
19 Mar 20243,204.003,213.003,186.003,200.003,150.162,686,900
18 Mar 20243,198.003,209.003,187.003,206.003,156.061,958,100
15 Mar 20243,197.003,197.003,168.003,195.003,145.231,727,800
14 Mar 20243,158.003,190.003,152.003,190.003,140.311,739,200
13 Mar 20243,150.003,166.003,130.003,158.003,108.812,170,300
12 Mar 20243,124.003,148.003,087.003,145.003,096.012,061,500
11 Mar 20243,133.003,140.003,096.003,124.003,075.342,606,800
08 Mar 20243,178.003,190.003,137.003,140.003,091.092,779,600
07 Mar 20243,166.003,193.003,163.003,189.003,139.331,861,400
06 Mar 20243,167.003,196.003,163.003,163.003,113.732,366,900
05 Mar 20243,171.003,196.003,148.003,182.003,132.441,981,700
04 Mar 20243,225.003,230.003,174.003,174.003,124.563,646,100
01 Mar 20243,262.003,271.003,241.003,244.003,193.471,616,600
29 Feb 20243,244.003,264.003,218.003,264.003,213.163,146,700
28 Feb 20243,236.003,265.003,224.003,247.003,196.421,944,400
27 Feb 20243,237.003,245.003,211.003,234.003,183.632,412,900
26 Feb 20243,225.003,262.003,223.003,250.003,199.382,284,000
22 Feb 20243,228.003,240.003,216.003,231.003,180.672,010,100
21 Feb 20243,214.003,228.003,209.003,226.003,175.751,509,100
20 Feb 20243,245.003,257.003,222.003,229.003,178.701,603,100
19 Feb 20243,239.003,243.003,216.003,232.003,181.662,282,200
16 Feb 20243,225.003,271.003,223.003,255.003,204.303,302,100
15 Feb 20243,211.003,223.003,178.003,217.003,166.892,794,900
14 Feb 20243,245.003,252.003,208.003,218.003,167.882,201,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...