ANA Holdings Inc. 9202
TSE · Japan · Transport
¥2.971,00-30,00 (-1,00 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.971,00 | -1,00 % | ¥2.961,00 | ¥2.987,50 | ¥2.940,50 | 2,08M |
| 2026-09-30 | ¥3.001,00 | +1,73 % | ¥2.965,50 | ¥3.003,00 | ¥2.954,00 | 2,46M |
| 2026-09-29 | ¥2.950,00 | -2,48 % | ¥2.981,00 | ¥2.994,00 | ¥2.945,00 | 2,62M |
| 2026-09-28 | ¥3.025,00 | -0,66 % | ¥3.042,00 | ¥3.050,00 | ¥3.015,00 | 3,01M |
| 2026-09-25 | ¥3.045,00 | +1,10 % | ¥3.009,00 | ¥3.049,00 | ¥3.005,00 | 2,07M |
| 2026-09-24 | ¥3.012,00 | +1,02 % | ¥3.016,00 | ¥3.033,00 | ¥2.994,00 | 2,56M |
| 2026-09-18 | ¥2.981,50 | -0,62 % | ¥2.995,50 | ¥2.998,00 | ¥2.963,00 | 3,10M |
| 2026-09-17 | ¥3.000,00 | +1,92 % | ¥2.953,50 | ¥3.000,00 | ¥2.952,00 | 2,25M |
| 2026-09-16 | ¥2.943,50 | -1,09 % | ¥2.999,00 | ¥3.000,00 | ¥2.936,50 | 2,77M |
| 2026-09-15 | ¥2.976,00 | +0,08 % | ¥2.988,00 | ¥2.999,50 | ¥2.960,50 | 1,73M |
| 2026-09-14 | ¥2.973,50 | +1,31 % | ¥2.935,00 | ¥2.973,50 | ¥2.935,00 | 1,41M |
| 2026-09-11 | ¥2.935,00 | -0,96 % | ¥2.950,00 | ¥2.959,50 | ¥2.932,00 | 2,55M |
| 2026-09-10 | ¥2.963,50 | +0,42 % | ¥2.970,00 | ¥2.986,00 | ¥2.952,50 | 2,95M |
| 2026-09-09 | ¥2.951,00 | -1,35 % | ¥2.974,00 | ¥2.990,00 | ¥2.950,50 | 2,73M |
| 2026-09-08 | ¥2.991,50 | +0,27 % | ¥2.983,50 | ¥2.993,00 | ¥2.974,50 | 1,69M |
| 2026-09-07 | ¥2.983,50 | -0,53 % | ¥3.007,00 | ¥3.015,00 | ¥2.983,50 | 2,37M |
| 2026-09-04 | ¥2.999,50 | +0,76 % | ¥2.979,50 | ¥3.007,00 | ¥2.973,50 | 2,38M |
| 2026-09-03 | ¥2.977,00 | +1,16 % | ¥2.983,00 | ¥2.996,50 | ¥2.960,00 | 2,67M |
| 2026-09-02 | ¥2.943,00 | -3,10 % | ¥3.000,00 | ¥3.004,00 | ¥2.943,00 | 3,52M |
| 2026-09-01 | ¥3.037,00 | -0,07 % | ¥3.015,00 | ¥3.053,00 | ¥3.015,00 | 1,63M |
| 2026-08-31 | ¥3.039,00 | -0,95 % | ¥3.065,00 | ¥3.069,00 | ¥3.031,00 | 2,36M |
| 2026-08-28 | ¥3.068,00 | +0,33 % | ¥3.050,00 | ¥3.083,00 | ¥3.036,00 | 1,63M |
| 2026-08-27 | ¥3.058,00 | -0,62 % | ¥3.070,00 | ¥3.086,00 | ¥3.048,00 | 1,64M |
| 2026-08-26 | ¥3.077,00 | +0,89 % | ¥3.065,00 | ¥3.087,00 | ¥3.057,00 | 1,69M |
| 2026-08-25 | ¥3.050,00 | +0,33 % | ¥3.045,00 | ¥3.081,00 | ¥3.036,00 | 1,47M |
| 2026-08-24 | ¥3.040,00 | 0,00 % | ¥3.036,00 | ¥3.050,00 | ¥3.015,00 | 1,80M |
| 2026-08-21 | ¥3.040,00 | -0,10 % | ¥3.040,00 | ¥3.047,00 | ¥3.016,00 | 1,69M |
| 2026-08-20 | ¥3.043,00 | +0,56 % | ¥3.055,00 | ¥3.058,00 | ¥3.012,00 | 1,62M |
| 2026-08-19 | ¥3.026,00 | -0,46 % | ¥3.055,00 | ¥3.060,00 | ¥3.001,00 | 2,01M |
| 2026-08-18 | ¥3.040,00 | -1,55 % | ¥3.072,00 | ¥3.083,00 | ¥3.040,00 | 1,76M |
| 2026-08-17 | ¥3.088,00 | -1,22 % | ¥3.106,00 | ¥3.128,00 | ¥3.081,00 | 2,02M |
| 2026-08-14 | ¥3.126,00 | +1,23 % | ¥3.098,00 | ¥3.127,00 | ¥3.086,00 | 1,90M |
| 2026-08-13 | ¥3.088,00 | +0,32 % | ¥3.070,00 | ¥3.104,00 | ¥3.043,00 | 1,96M |
| 2026-08-12 | ¥3.078,00 | -0,87 % | ¥3.094,00 | ¥3.114,00 | ¥3.063,00 | 2,19M |
| 2026-08-10 | ¥3.105,00 | -1,11 % | ¥3.141,00 | ¥3.144,00 | ¥3.097,00 | 2,26M |
| 2026-08-07 | ¥3.140,00 | -0,76 % | ¥3.110,00 | ¥3.160,00 | ¥3.103,00 | 1,69M |
| 2026-08-06 | ¥3.164,00 | +0,41 % | ¥3.165,00 | ¥3.177,00 | ¥3.135,00 | 1,60M |
| 2026-08-05 | ¥3.151,00 | +1,65 % | ¥3.115,00 | ¥3.157,00 | ¥3.103,00 | 2,62M |
| 2026-08-04 | ¥3.100,00 | -0,93 % | ¥3.104,00 | ¥3.116,00 | ¥3.078,00 | 2,09M |
| 2026-08-03 | ¥3.129,00 | +0,42 % | ¥3.148,00 | ¥3.150,00 | ¥3.058,00 | 3,65M |
| 2026-07-31 | ¥3.116,00 | -1,17 % | ¥3.155,00 | ¥3.165,00 | ¥3.087,00 | 2,62M |
| 2026-07-30 | ¥3.153,00 | -2,11 % | ¥3.142,00 | ¥3.221,00 | ¥3.098,00 | 4,94M |
| 2026-07-29 | ¥3.221,00 | +2,58 % | ¥3.125,00 | ¥3.221,00 | ¥3.111,00 | 5,16M |
| 2026-07-28 | ¥3.140,00 | +1,91 % | ¥3.100,00 | ¥3.143,00 | ¥3.080,00 | 3,15M |
| 2026-07-27 | ¥3.081,00 | +4,41 % | ¥2.996,00 | ¥3.092,00 | ¥2.991,50 | 3,34M |
| 2026-07-24 | ¥2.951,00 | -1,40 % | ¥2.913,00 | ¥2.951,00 | ¥2.883,00 | 3,21M |
| 2026-07-23 | ¥2.993,00 | -0,47 % | ¥3.007,00 | ¥3.010,00 | ¥2.978,50 | 1,58M |
| 2026-07-22 | ¥3.007,00 | -1,47 % | ¥3.030,00 | ¥3.038,00 | ¥2.994,00 | 2,04M |
| 2026-07-21 | ¥3.052,00 | +0,83 % | ¥3.045,00 | ¥3.066,00 | ¥3.025,00 | 2,05M |
| 2026-07-17 | ¥3.027,00 | +0,95 % | ¥2.997,00 | ¥3.033,00 | ¥2.995,00 | 2,45M |
| 2026-07-16 | ¥2.998,50 | -0,18 % | ¥3.015,00 | ¥3.028,00 | ¥2.990,00 | 1,69M |
| 2026-07-15 | ¥3.004,00 | -1,28 % | ¥3.029,00 | ¥3.057,00 | ¥2.998,00 | 1,72M |
| 2026-07-14 | ¥3.043,00 | +0,93 % | ¥3.013,00 | ¥3.043,00 | ¥3.009,00 | 1,74M |
| 2026-07-13 | ¥3.015,00 | -0,03 % | ¥3.014,00 | ¥3.027,00 | ¥2.991,00 | 1,88M |
| 2026-07-10 | ¥3.016,00 | -1,21 % | ¥3.048,00 | ¥3.054,00 | ¥3.002,00 | 2,26M |
| 2026-07-09 | ¥3.053,00 | -2,43 % | ¥3.059,00 | ¥3.089,00 | ¥3.038,00 | 2,20M |
| 2026-07-08 | ¥3.129,00 | -1,11 % | ¥3.094,00 | ¥3.131,00 | ¥3.090,00 | 2,75M |
| 2026-07-07 | ¥3.164,00 | -0,50 % | ¥3.185,00 | ¥3.200,00 | ¥3.140,00 | 2,30M |
| 2026-07-06 | ¥3.180,00 | +1,27 % | ¥3.122,00 | ¥3.180,00 | ¥3.112,00 | 2,51M |
| 2026-07-03 | ¥3.140,00 | +1,85 % | ¥3.143,00 | ¥3.156,00 | ¥3.107,00 | 3,28M |
| 2026-07-02 | ¥3.083,00 | +4,28 % | ¥3.035,00 | ¥3.104,00 | ¥3.030,00 | 4,15M |
| 2026-07-01 | ¥2.956,50 | -0,39 % | ¥2.945,00 | ¥2.986,00 | ¥2.933,50 | 2,24M |
| 2026-06-30 | ¥2.968,00 | -1,03 % | ¥2.994,50 | ¥3.006,00 | ¥2.958,50 | 1,85M |
| 2026-06-29 | ¥2.999,00 | -0,03 % | ¥3.006,00 | ¥3.029,00 | ¥2.984,50 | 1,78M |
| 2026-06-26 | ¥3.000,00 | +0,27 % | ¥3.007,00 | ¥3.019,00 | ¥2.981,00 | 1,85M |
| 2026-06-25 | ¥2.992,00 | +1,36 % | ¥3.012,00 | ¥3.023,00 | ¥2.986,50 | 2,01M |
| 2026-06-24 | ¥2.952,00 | +1,10 % | ¥2.910,00 | ¥2.988,00 | ¥2.910,00 | 1,97M |
| 2026-06-23 | ¥2.920,00 | -0,49 % | ¥2.934,00 | ¥2.956,00 | ¥2.916,00 | 2,57M |
| 2026-06-22 | ¥2.934,50 | -0,89 % | ¥2.941,00 | ¥2.963,00 | ¥2.900,50 | 2,31M |
| 2026-06-19 | ¥2.961,00 | -1,17 % | ¥2.980,00 | ¥2.987,00 | ¥2.943,00 | 2,73M |
| 2026-06-18 | ¥2.996,00 | -1,22 % | ¥3.022,00 | ¥3.033,00 | ¥2.979,00 | 1,93M |
| 2026-06-17 | ¥3.033,00 | -0,33 % | ¥3.050,00 | ¥3.076,00 | ¥3.026,00 | 2,23M |
| 2026-06-16 | ¥3.043,00 | +1,10 % | ¥3.019,00 | ¥3.043,00 | ¥2.988,00 | 2,99M |
| 2026-06-15 | ¥3.010,00 | +6,02 % | ¥2.931,50 | ¥3.013,00 | ¥2.920,00 | 4,31M |
| 2026-06-12 | ¥2.839,00 | +1,23 % | ¥2.826,50 | ¥2.842,00 | ¥2.810,00 | 3,16M |
| 2026-06-11 | ¥2.804,50 | -0,66 % | ¥2.782,00 | ¥2.810,00 | ¥2.780,50 | 2,14M |
| 2026-06-10 | ¥2.823,00 | +1,67 % | ¥2.799,00 | ¥2.823,00 | ¥2.788,00 | 2,16M |
| 2026-06-09 | ¥2.776,50 | -0,80 % | ¥2.827,00 | ¥2.833,50 | ¥2.776,50 | 2,44M |
| 2026-06-08 | ¥2.799,00 | -1,44 % | ¥2.839,00 | ¥2.868,50 | ¥2.783,50 | 2,43M |
| 2026-06-05 | ¥2.840,00 | +0,87 % | ¥2.824,50 | ¥2.858,00 | ¥2.818,00 | 2,22M |
| 2026-06-04 | ¥2.815,50 | -0,51 % | ¥2.796,50 | ¥2.837,00 | ¥2.795,50 | 2,22M |
| 2026-06-03 | ¥2.830,00 | -0,56 % | ¥2.801,00 | ¥2.850,00 | ¥2.797,00 | 1,98M |
| 2026-06-02 | ¥2.846,00 | -2,38 % | ¥2.881,50 | ¥2.891,00 | ¥2.844,00 | 3,20M |
| 2026-06-01 | ¥2.915,50 | -2,44 % | ¥2.952,00 | ¥2.968,00 | ¥2.902,00 | 2,66M |
| 2026-05-29 | ¥2.988,50 | +3,55 % | ¥2.930,00 | ¥3.022,00 | ¥2.920,50 | 5,41M |
| 2026-05-28 | ¥2.886,00 | +0,10 % | ¥2.919,50 | ¥2.921,00 | ¥2.871,00 | 2,12M |
| 2026-05-27 | ¥2.883,00 | -0,22 % | ¥2.880,50 | ¥2.892,00 | ¥2.858,50 | 2,50M |
| 2026-05-26 | ¥2.889,50 | +0,52 % | ¥2.874,50 | ¥2.902,00 | ¥2.845,00 | 2,57M |
| 2026-05-25 | ¥2.874,50 | +3,25 % | ¥2.831,00 | ¥2.883,00 | ¥2.804,50 | 3,62M |
| 2026-05-22 | ¥2.784,00 | -0,04 % | ¥2.785,00 | ¥2.804,50 | ¥2.770,50 | 2,13M |