Comparing Back to the side-by-side chart ↗
ANA HOLDINGS INC. (9202.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2895.00 | 2899.00 | 2854.00 | 2861.00 | +0.30% | 2,045,700 |
| 2026-10-15 | 2860.00 | 2872.00 | 2840.50 | 2852.50 | -0.30% | 2,657,800 |
| 2026-10-14 | 2880.50 | 2889.00 | 2847.00 | 2861.00 | -1.55% | 2,677,000 |
| 2026-10-13 | 2895.00 | 2920.00 | 2876.00 | 2906.00 | -0.33% | 2,319,900 |
| 2026-10-09 | 2925.50 | 2936.00 | 2900.50 | 2915.50 | +0.29% | 1,932,400 |
| 2026-10-08 | 2915.50 | 2915.50 | 2877.00 | 2907.00 | -0.10% | 2,521,200 |
| 2026-10-07 | 2920.00 | 2930.00 | 2909.00 | 2910.00 | -0.31% | 2,539,800 |
| 2026-10-06 | 2950.00 | 2958.00 | 2919.00 | 2919.00 | -0.44% | 1,815,300 |
| 2026-10-05 | 2944.00 | 2957.00 | 2932.00 | 2932.00 | -0.37% | 1,710,900 |
| 2026-10-02 | 2930.00 | 2951.00 | 2924.00 | 2943.00 | -0.94% | 2,099,600 |
| 2026-10-01 | 2961.00 | 2987.50 | 2940.50 | 2971.00 | -1.00% | 2,079,000 |
| 2026-09-30 | 2965.50 | 3003.00 | 2954.00 | 3001.00 | +1.73% | 2,456,200 |
| 2026-09-29 | 2981.00 | 2994.00 | 2945.00 | 2950.00 | -2.48% | 2,615,400 |
| 2026-09-28 | 3042.00 | 3050.00 | 3015.00 | 3025.00 | -0.66% | 3,008,000 |
| 2026-09-25 | 3009.00 | 3049.00 | 3005.00 | 3045.00 | +1.10% | 2,071,000 |
| 2026-09-24 | 3016.00 | 3033.00 | 2994.00 | 3012.00 | +1.02% | 2,564,400 |
| 2026-09-18 | 2995.50 | 2998.00 | 2963.00 | 2981.50 | -0.62% | 3,103,700 |
| 2026-09-17 | 2953.50 | 3000.00 | 2952.00 | 3000.00 | +1.92% | 2,245,700 |
| 2026-09-16 | 2999.00 | 3000.00 | 2936.50 | 2943.50 | -1.09% | 2,769,100 |
| 2026-09-15 | 2988.00 | 2999.50 | 2960.50 | 2976.00 | +0.08% | 1,730,600 |
| 2026-09-14 | 2935.00 | 2973.50 | 2935.00 | 2973.50 | +1.31% | 1,414,100 |
| 2026-09-11 | 2950.00 | 2959.50 | 2932.00 | 2935.00 | -0.96% | 2,553,900 |
| 2026-09-10 | 2970.00 | 2986.00 | 2952.50 | 2963.50 | +0.42% | 2,948,500 |
| 2026-09-09 | 2974.00 | 2990.00 | 2950.50 | 2951.00 | -1.35% | 2,728,400 |
| 2026-09-08 | 2983.50 | 2993.00 | 2974.50 | 2991.50 | +0.27% | 1,686,700 |
| 2026-09-07 | 3007.00 | 3015.00 | 2983.50 | 2983.50 | -0.53% | 2,369,100 |
| 2026-09-04 | 2979.50 | 3007.00 | 2973.50 | 2999.50 | +0.76% | 2,384,900 |
| 2026-09-03 | 2983.00 | 2996.50 | 2960.00 | 2977.00 | +1.16% | 2,674,900 |
| 2026-09-02 | 3000.00 | 3004.00 | 2943.00 | 2943.00 | -3.10% | 3,519,500 |
| 2026-09-01 | 3015.00 | 3053.00 | 3015.00 | 3037.00 | -0.07% | 1,631,100 |
| 2026-08-31 | 3065.00 | 3069.00 | 3031.00 | 3039.00 | -0.95% | 2,355,500 |
| 2026-08-28 | 3050.00 | 3083.00 | 3036.00 | 3068.00 | +0.33% | 1,629,000 |
| 2026-08-27 | 3070.00 | 3086.00 | 3048.00 | 3058.00 | -0.62% | 1,636,600 |
| 2026-08-26 | 3065.00 | 3087.00 | 3057.00 | 3077.00 | +0.89% | 1,685,500 |
| 2026-08-25 | 3045.00 | 3081.00 | 3036.00 | 3050.00 | +0.33% | 1,465,700 |
| 2026-08-24 | 3036.00 | 3050.00 | 3015.00 | 3040.00 | +0.00% | 1,796,200 |
| 2026-08-21 | 3040.00 | 3047.00 | 3016.00 | 3040.00 | -0.10% | 1,689,900 |
| 2026-08-20 | 3055.00 | 3058.00 | 3012.00 | 3043.00 | +0.56% | 1,622,300 |
| 2026-08-19 | 3055.00 | 3060.00 | 3001.00 | 3026.00 | -0.46% | 2,013,900 |
| 2026-08-18 | 3072.00 | 3084.00 | 3040.00 | 3040.00 | -1.55% | 1,763,900 |
| 2026-08-17 | 3106.00 | 3128.00 | 3081.00 | 3088.00 | -1.22% | 2,017,000 |
| 2026-08-14 | 3098.00 | 3127.00 | 3086.00 | 3126.00 | +1.23% | 1,898,500 |
| 2026-08-13 | 3070.00 | 3104.00 | 3043.00 | 3088.00 | +0.32% | 1,956,300 |
| 2026-08-12 | 3094.00 | 3114.00 | 3063.00 | 3078.00 | -0.87% | 2,185,600 |
| 2026-08-10 | 3141.00 | 3144.00 | 3097.00 | 3105.00 | -1.11% | 2,262,100 |
| 2026-08-07 | 3110.00 | 3160.00 | 3103.00 | 3140.00 | -0.76% | 1,685,100 |
| 2026-08-06 | 3165.00 | 3177.00 | 3135.00 | 3164.00 | +0.41% | 1,596,700 |
| 2026-08-05 | 3115.00 | 3157.00 | 3103.00 | 3151.00 | +1.65% | 2,622,500 |
| 2026-08-04 | 3104.00 | 3116.00 | 3078.00 | 3100.00 | -0.93% | 2,092,200 |
| 2026-08-03 | 3148.00 | 3150.00 | 3058.00 | 3129.00 | +0.42% | 3,654,300 |
| 2026-07-31 | 3155.00 | 3165.00 | 3087.00 | 3116.00 | -1.17% | 2,619,100 |
| 2026-07-30 | 3142.00 | 3225.00 | 3098.00 | 3153.00 | -2.11% | 4,941,700 |
| 2026-07-29 | 3125.00 | 3221.00 | 3111.00 | 3221.00 | +2.58% | 5,156,500 |
| 2026-07-28 | 3100.00 | 3143.00 | 3080.00 | 3140.00 | +1.91% | 3,154,200 |
| 2026-07-27 | 2996.00 | 3092.00 | 2991.50 | 3081.00 | +4.41% | 3,338,700 |
| 2026-07-24 | 2913.00 | 2951.00 | 2883.00 | 2951.00 | -1.40% | 3,206,700 |
| 2026-07-23 | 3007.00 | 3010.00 | 2978.50 | 2993.00 | -0.47% | 1,582,500 |
| 2026-07-22 | 3030.00 | 3038.00 | 2994.00 | 3007.00 | -1.47% | 2,043,300 |
| 2026-07-21 | 3045.00 | 3066.00 | 3025.00 | 3052.00 | +0.83% | 2,052,300 |
| 2026-07-17 | 2997.00 | 3033.00 | 2995.00 | 3027.00 | +0.95% | 2,452,800 |
| 2026-07-16 | 3015.00 | 3028.00 | 2990.00 | 2998.50 | -0.18% | 1,690,600 |
| 2026-07-15 | 3029.00 | 3057.00 | 2998.00 | 3004.00 | -1.28% | 1,720,800 |
| 2026-07-14 | 3013.00 | 3043.00 | 3009.00 | 3043.00 | +0.93% | 1,735,200 |
| 2026-07-13 | 3014.00 | 3027.00 | 2991.00 | 3015.00 | -0.03% | 1,879,000 |
| 2026-07-10 | 3048.00 | 3054.00 | 3002.00 | 3016.00 | -1.21% | 2,260,600 |
| 2026-07-09 | 3059.00 | 3089.00 | 3038.00 | 3053.00 | -2.43% | 2,203,800 |
| 2026-07-08 | 3094.00 | 3131.00 | 3090.00 | 3129.00 | -1.11% | 2,751,000 |
| 2026-07-07 | 3185.00 | 3200.00 | 3140.00 | 3164.00 | -0.50% | 2,295,600 |
| 2026-07-06 | 3122.00 | 3180.00 | 3112.00 | 3180.00 | +1.27% | 2,507,700 |
| 2026-07-03 | 3143.00 | 3156.00 | 3107.00 | 3140.00 | +1.85% | 3,278,800 |
| 2026-07-02 | 3035.00 | 3104.00 | 3030.00 | 3083.00 | +4.28% | 4,148,400 |
| 2026-07-01 | 2945.00 | 2986.00 | 2933.50 | 2956.50 | -0.39% | 2,241,000 |
| 2026-06-30 | 2994.50 | 3006.00 | 2958.50 | 2968.00 | -1.03% | 1,849,700 |
| 2026-06-29 | 3006.00 | 3029.00 | 2984.50 | 2999.00 | -0.03% | 1,782,400 |
| 2026-06-26 | 3007.00 | 3019.00 | 2981.00 | 3000.00 | +0.27% | 1,851,300 |
| 2026-06-25 | 3012.00 | 3023.00 | 2986.50 | 2992.00 | +1.36% | 2,005,300 |
| 2026-06-24 | 2910.00 | 2988.00 | 2910.00 | 2952.00 | +1.10% | 1,973,900 |
| 2026-06-23 | 2934.00 | 2956.00 | 2916.00 | 2920.00 | -0.49% | 2,569,500 |
| 2026-06-22 | 2941.00 | 2963.00 | 2900.50 | 2934.50 | -0.89% | 2,308,900 |
| 2026-06-19 | 2980.00 | 2987.00 | 2943.00 | 2961.00 | -1.17% | 2,725,600 |
| 2026-06-18 | 3022.00 | 3033.00 | 2979.00 | 2996.00 | -1.22% | 1,930,700 |
| 2026-06-17 | 3050.00 | 3076.00 | 3026.00 | 3033.00 | -0.33% | 2,230,900 |
| 2026-06-16 | 3019.00 | 3043.00 | 2988.00 | 3043.00 | +1.10% | 2,985,100 |
| 2026-06-15 | 2931.50 | 3013.00 | 2920.00 | 3010.00 | +6.02% | 4,307,400 |
| 2026-06-12 | 2826.50 | 2842.00 | 2810.00 | 2839.00 | +1.23% | 3,164,000 |
| 2026-06-11 | 2782.00 | 2810.00 | 2780.50 | 2804.50 | -0.66% | 2,135,800 |
| 2026-06-10 | 2799.00 | 2823.00 | 2788.00 | 2823.00 | +1.67% | 2,158,900 |
| 2026-06-09 | 2827.00 | 2833.50 | 2776.50 | 2776.50 | -0.80% | 2,437,400 |
| 2026-06-08 | 2839.00 | 2868.50 | 2783.50 | 2799.00 | -1.44% | 2,434,400 |
| 2026-06-05 | 2824.50 | 2858.00 | 2818.00 | 2840.00 | +0.87% | 2,216,800 |
| 2026-06-04 | 2796.50 | 2837.00 | 2795.50 | 2815.50 | -0.51% | 2,215,600 |
| 2026-06-03 | 2801.00 | 2850.00 | 2797.00 | 2830.00 | -0.56% | 1,983,200 |
| 2026-06-02 | 2881.50 | 2891.00 | 2844.00 | 2846.00 | -2.38% | 3,201,700 |
| 2026-06-01 | 2952.00 | 2968.00 | 2902.00 | 2915.50 | -2.44% | 2,660,800 |
| 2026-05-29 | 2930.00 | 3022.00 | 2920.50 | 2988.50 | +3.55% | 5,406,800 |
| 2026-05-28 | 2919.50 | 2921.00 | 2871.00 | 2886.00 | +0.10% | 2,120,400 |
| 2026-05-27 | 2880.50 | 2892.00 | 2858.50 | 2883.00 | -0.22% | 2,501,400 |
| 2026-05-26 | 2874.50 | 2902.00 | 2845.00 | 2889.50 | +0.52% | 2,574,600 |
| 2026-05-25 | 2831.00 | 2883.00 | 2804.50 | 2874.50 | +3.25% | 3,620,800 |
| 2026-05-22 | 2785.00 | 2804.50 | 2770.50 | 2784.00 | -0.04% | 2,126,500 |
| 2026-05-21 | 2783.50 | 2796.00 | 2762.00 | 2785.00 | +2.50% | 2,315,200 |
| 2026-05-20 | 2746.00 | 2759.00 | 2700.00 | 2717.00 | -1.06% | 2,264,400 |
| 2026-05-19 | 2732.50 | 2762.50 | 2727.00 | 2746.00 | +1.07% | 2,421,000 |
| 2026-05-18 | 2770.00 | 2779.00 | 2717.00 | 2717.00 | -1.02% | 2,950,300 |
| 2026-05-15 | 2768.00 | 2772.00 | 2731.50 | 2745.00 | -0.87% | 2,781,900 |
| 2026-05-14 | 2785.00 | 2793.50 | 2763.00 | 2769.00 | +0.13% | 2,105,800 |
| 2026-05-13 | 2791.00 | 2821.00 | 2765.50 | 2765.50 | -0.86% | 2,618,100 |
| 2026-05-12 | 2793.50 | 2817.50 | 2772.00 | 2789.50 | -1.38% | 2,907,100 |
| 2026-05-11 | 2810.00 | 2851.50 | 2805.00 | 2828.50 | -0.33% | 3,306,500 |
| 2026-05-08 | 2860.50 | 2876.00 | 2828.50 | 2838.00 | -0.37% | 4,390,900 |
| 2026-05-07 | 2759.50 | 2853.00 | 2734.50 | 2848.50 | +5.13% | 7,110,200 |
| 2026-05-01 | 2639.50 | 2720.00 | 2623.00 | 2709.50 | +4.15% | 4,982,900 |
| 2026-04-30 | 2629.00 | 2651.00 | 2582.00 | 2601.50 | -1.05% | 5,649,400 |
| 2026-04-28 | 2646.50 | 2646.50 | 2603.00 | 2629.00 | -1.42% | 5,415,500 |
| 2026-04-27 | 2680.00 | 2700.50 | 2666.00 | 2667.00 | -1.11% | 3,159,100 |
| 2026-04-24 | 2725.00 | 2729.50 | 2690.00 | 2697.00 | -0.63% | 3,437,600 |
| 2026-04-23 | 2800.00 | 2805.00 | 2713.00 | 2714.00 | -3.83% | 5,078,700 |
| 2026-04-22 | 2821.00 | 2847.50 | 2814.50 | 2822.00 | -1.07% | 2,943,400 |
| 2026-04-21 | 2880.00 | 2881.00 | 2852.50 | 2852.50 | -1.02% | 2,482,900 |
| 2026-04-20 | 2850.00 | 2884.50 | 2845.00 | 2882.00 | +2.16% | 2,734,200 |
| 2026-04-17 | 2829.50 | 2861.00 | 2820.00 | 2821.00 | -1.31% | 3,397,600 |
| 2026-04-16 | 2870.00 | 2899.50 | 2858.50 | 2858.50 | -0.56% | 2,877,400 |
| 2026-04-15 | 2856.00 | 2898.00 | 2847.50 | 2874.50 | +0.63% | 3,416,900 |
| 2026-04-14 | 2880.00 | 2882.50 | 2845.50 | 2856.50 | +0.09% | 1,974,800 |
| 2026-04-13 | 2890.00 | 2891.00 | 2844.50 | 2854.00 | -1.47% | 2,762,000 |
| 2026-04-10 | 2890.00 | 2909.00 | 2882.00 | 2896.50 | +0.22% | 2,383,700 |
| 2026-04-09 | 2930.00 | 2964.50 | 2890.00 | 2890.00 | -3.15% | 2,807,000 |
| 2026-04-08 | 2960.00 | 3008.00 | 2957.00 | 2984.00 | +2.88% | 4,570,500 |
| 2026-04-07 | 2927.50 | 2939.50 | 2888.00 | 2900.50 | -0.92% | 2,330,800 |
| 2026-04-06 | 2947.50 | 2954.00 | 2918.00 | 2927.50 | -0.53% | 1,919,700 |
| 2026-04-03 | 2910.00 | 2943.00 | 2902.00 | 2943.00 | +0.84% | 2,294,300 |
| 2026-04-02 | 2932.00 | 2976.00 | 2893.00 | 2918.50 | +0.27% | 3,349,500 |
| 2026-04-01 | 2879.00 | 2910.50 | 2846.50 | 2910.50 | +3.80% | 3,062,100 |
| 2026-03-31 | 2857.50 | 2867.00 | 2804.00 | 2804.00 | -2.11% | 3,442,000 |
| 2026-03-30 | 2841.00 | 2873.00 | 2815.00 | 2864.50 | -3.97% | 2,981,100 |
| 2026-03-27 | 2998.00 | 3007.00 | 2979.00 | 2983.00 | -0.17% | 2,586,700 |
| 2026-03-26 | 2990.00 | 2990.00 | 2958.00 | 2988.00 | +0.27% | 1,763,800 |
| 2026-03-25 | 2975.00 | 2991.00 | 2965.00 | 2980.00 | +1.55% | 2,343,800 |
| 2026-03-24 | 2950.50 | 2951.00 | 2928.00 | 2934.50 | +1.84% | 3,104,900 |
| 2026-03-23 | 2877.00 | 2891.50 | 2862.50 | 2881.50 | -0.35% | 3,514,300 |
| 2026-03-19 | 2984.50 | 2989.00 | 2891.50 | 2891.50 | -4.57% | 4,321,000 |
| 2026-03-18 | 2983.00 | 3030.00 | 2977.00 | 3030.00 | +2.57% | 3,412,700 |
| 2026-03-17 | 2935.00 | 2968.50 | 2931.00 | 2954.00 | +1.30% | 2,350,000 |
| 2026-03-16 | 2936.50 | 2950.00 | 2904.50 | 2916.00 | -0.70% | 2,812,600 |
| 2026-03-13 | 2953.50 | 2980.50 | 2930.50 | 2936.50 | -2.05% | 3,884,300 |
| 2026-03-12 | 3010.00 | 3012.00 | 2978.00 | 2998.00 | -0.73% | 2,776,700 |
| 2026-03-11 | 3001.00 | 3045.00 | 3001.00 | 3020.00 | +1.43% | 2,655,600 |
| 2026-03-10 | 3005.00 | 3015.00 | 2959.00 | 2977.50 | +0.46% | 4,061,800 |
| 2026-03-09 | 2856.00 | 2976.50 | 2853.00 | 2964.00 | -3.07% | 6,038,500 |
| 2026-03-06 | 3026.00 | 3083.00 | 3022.00 | 3058.00 | -0.42% | 3,226,300 |
| 2026-03-05 | 3150.00 | 3178.00 | 3071.00 | 3071.00 | -0.65% | 3,416,200 |
| 2026-03-04 | 3045.00 | 3129.00 | 3025.00 | 3091.00 | -0.77% | 4,271,700 |
| 2026-03-03 | 3192.00 | 3203.00 | 3106.00 | 3115.00 | -3.29% | 4,197,900 |
| 2026-03-02 | 3250.00 | 3292.00 | 3189.00 | 3221.00 | -5.35% | 6,712,000 |
| 2026-02-27 | 3399.00 | 3419.00 | 3386.00 | 3403.00 | +1.01% | 3,343,200 |
| 2026-02-26 | 3356.00 | 3380.00 | 3356.00 | 3369.00 | +0.57% | 1,867,500 |
| 2026-02-25 | 3333.00 | 3353.00 | 3321.00 | 3350.00 | +0.57% | 1,712,700 |
| 2026-02-24 | 3316.00 | 3341.00 | 3308.00 | 3331.00 | +0.82% | 1,817,500 |
| 2026-02-20 | 3311.00 | 3320.00 | 3261.00 | 3304.00 | -2.65% | 2,826,100 |
| 2026-02-19 | 3396.00 | 3404.00 | 3375.00 | 3394.00 | +0.27% | 2,504,400 |
| 2026-02-18 | 3380.00 | 3393.00 | 3364.00 | 3385.00 | +0.42% | 1,959,600 |
| 2026-02-17 | 3349.00 | 3381.00 | 3340.00 | 3371.00 | +1.29% | 1,901,700 |
| 2026-02-16 | 3354.00 | 3375.00 | 3322.00 | 3328.00 | -0.51% | 2,497,400 |
| 2026-02-13 | 3320.00 | 3348.00 | 3287.00 | 3345.00 | +1.15% | 2,660,800 |
| 2026-02-12 | 3275.00 | 3309.00 | 3257.00 | 3307.00 | -0.84% | 3,472,400 |
| 2026-02-10 | 3345.00 | 3345.00 | 3321.00 | 3335.00 | -0.33% | 2,371,300 |
| 2026-02-09 | 3343.00 | 3350.00 | 3297.00 | 3346.00 | +0.78% | 3,216,900 |
| 2026-02-06 | 3304.00 | 3320.00 | 3269.00 | 3320.00 | +0.79% | 3,335,800 |
| 2026-02-05 | 3280.00 | 3319.00 | 3276.00 | 3294.00 | +1.67% | 3,570,700 |
| 2026-02-04 | 3184.00 | 3248.00 | 3173.00 | 3240.00 | +2.18% | 3,819,700 |
| 2026-02-03 | 3110.00 | 3178.00 | 3090.00 | 3171.00 | +2.03% | 3,574,200 |
| 2026-02-02 | 3125.00 | 3140.00 | 3076.00 | 3108.00 | +3.43% | 5,994,200 |
| 2026-01-30 | 2967.00 | 3005.00 | 2946.00 | 3005.00 | +2.16% | 2,538,000 |
| 2026-01-29 | 2932.50 | 2948.00 | 2919.00 | 2941.50 | -0.62% | 1,736,500 |
| 2026-01-28 | 2982.00 | 2994.50 | 2948.00 | 2960.00 | -1.33% | 2,537,100 |
| 2026-01-27 | 3035.00 | 3035.00 | 3000.00 | 3000.00 | -1.67% | 1,583,200 |
| 2026-01-26 | 3025.00 | 3055.00 | 3015.00 | 3051.00 | +0.13% | 1,799,300 |
| 2026-01-23 | 3087.00 | 3093.00 | 3045.00 | 3047.00 | -0.52% | 1,270,700 |
| 2026-01-22 | 3050.00 | 3080.00 | 3048.00 | 3063.00 | +0.59% | 1,395,700 |
| 2026-01-21 | 3070.00 | 3084.00 | 3023.00 | 3045.00 | -1.65% | 1,783,200 |
| 2026-01-20 | 3055.00 | 3105.00 | 3052.00 | 3096.00 | +1.34% | 2,379,300 |
| 2026-01-19 | 3028.00 | 3055.00 | 3022.00 | 3055.00 | +0.33% | 1,278,400 |
| 2026-01-16 | 3040.00 | 3070.00 | 3034.00 | 3045.00 | -0.16% | 1,446,000 |
| 2026-01-15 | 3045.00 | 3058.00 | 3029.00 | 3050.00 | -0.52% | 1,572,100 |
| 2026-01-14 | 3048.00 | 3070.00 | 3033.00 | 3066.00 | +0.59% | 1,915,800 |
| 2026-01-13 | 3095.00 | 3106.00 | 3048.00 | 3048.00 | -1.36% | 2,565,700 |
| 2026-01-09 | 3079.00 | 3102.00 | 3077.00 | 3090.00 | +0.62% | 2,449,000 |
| 2026-01-08 | 3040.00 | 3082.00 | 3035.00 | 3071.00 | +1.25% | 2,370,500 |
| 2026-01-07 | 3030.00 | 3043.00 | 3010.00 | 3033.00 | -0.30% | 1,224,000 |
| 2026-01-06 | 3005.00 | 3060.00 | 3004.00 | 3042.00 | +1.33% | 2,416,100 |
| 2026-01-05 | 2978.00 | 3009.00 | 2976.00 | 3002.00 | +0.77% | 1,952,200 |
| 2025-12-30 | 2995.00 | 3001.00 | 2972.00 | 2979.00 | -0.43% | 1,081,200 |
| 2025-12-29 | 2991.50 | 3001.00 | 2977.00 | 2992.00 | +0.02% | 1,029,000 |
| 2025-12-26 | 2985.00 | 2996.00 | 2980.00 | 2991.50 | -0.20% | 1,036,000 |
| 2025-12-25 | 2997.00 | 3009.00 | 2983.00 | 2997.50 | +0.05% | 1,126,200 |
| 2025-12-24 | 3023.00 | 3030.00 | 2986.00 | 2996.00 | -1.54% | 1,126,500 |
| 2025-12-23 | 3007.00 | 3043.00 | 3000.00 | 3043.00 | +1.65% | 2,092,000 |
| 2025-12-22 | 3042.00 | 3048.00 | 2992.00 | 2993.50 | -1.85% | 1,932,500 |
| 2025-12-19 | 2992.00 | 3050.00 | 2980.00 | 3050.00 | +0.93% | 3,652,000 |
| 2025-12-18 | 2969.50 | 3028.00 | 2965.00 | 3022.00 | +1.73% | 2,746,300 |
| 2025-12-17 | 2962.50 | 2978.50 | 2953.00 | 2970.50 | +0.13% | 1,951,400 |
| 2025-12-16 | 2900.00 | 2974.00 | 2898.50 | 2966.50 | +2.42% | 3,149,000 |
| 2025-12-15 | 2887.50 | 2910.50 | 2880.00 | 2896.50 | +0.24% | 1,683,200 |
| 2025-12-12 | 2860.00 | 2889.50 | 2856.00 | 2889.50 | +1.60% | 1,666,800 |
| 2025-12-11 | 2867.00 | 2872.00 | 2833.00 | 2844.00 | -0.39% | 1,357,100 |
| 2025-12-10 | 2840.00 | 2867.00 | 2838.00 | 2855.00 | -0.12% | 1,642,200 |
| 2025-12-09 | 2879.00 | 2880.00 | 2846.00 | 2858.50 | -0.83% | 1,663,500 |
| 2025-12-08 | 2889.00 | 2894.00 | 2875.00 | 2882.50 | +0.10% | 1,142,400 |
| 2025-12-05 | 2900.00 | 2918.00 | 2875.00 | 2879.50 | -1.44% | 1,404,500 |
| 2025-12-04 | 2887.50 | 2921.50 | 2882.00 | 2921.50 | +0.65% | 1,393,900 |
| 2025-12-03 | 2955.00 | 2963.00 | 2902.50 | 2902.50 | -1.31% | 1,595,100 |
| 2025-12-02 | 2916.00 | 2948.00 | 2915.00 | 2941.00 | +0.62% | 1,419,200 |
| 2025-12-01 | 2930.00 | 2938.50 | 2906.00 | 2923.00 | -0.80% | 1,196,600 |
| 2025-11-28 | 2946.50 | 2961.00 | 2939.50 | 2946.50 | -0.29% | 1,161,600 |
| 2025-11-27 | 2946.00 | 2966.00 | 2937.00 | 2955.00 | -0.07% | 941,000 |
| 2025-11-26 | 2935.00 | 2970.00 | 2926.00 | 2957.00 | +1.09% | 1,453,400 |
| 2025-11-25 | 2950.00 | 2964.50 | 2912.00 | 2925.00 | -0.56% | 1,963,100 |
| 2025-11-21 | 2910.00 | 2953.50 | 2909.50 | 2941.50 | +0.84% | 2,737,300 |
| 2025-11-20 | 2886.00 | 2927.50 | 2883.00 | 2917.00 | +0.02% | 1,455,500 |
| 2025-11-19 | 2900.00 | 2920.00 | 2880.50 | 2916.50 | +0.40% | 1,585,700 |
| 2025-11-18 | 2916.00 | 2936.00 | 2894.50 | 2905.00 | -1.26% | 2,237,800 |
| 2025-11-17 | 2985.00 | 2998.00 | 2927.00 | 2942.00 | -3.35% | 2,300,500 |
| 2025-11-14 | 3042.00 | 3049.00 | 3026.00 | 3044.00 | -0.23% | 1,492,500 |
| 2025-11-13 | 3048.00 | 3057.00 | 3035.00 | 3051.00 | +0.53% | 2,182,400 |
| 2025-11-12 | 3011.00 | 3040.00 | 3007.00 | 3035.00 | +0.50% | 2,686,300 |
| 2025-11-11 | 3019.00 | 3045.00 | 2980.00 | 3020.00 | +4.92% | 6,264,200 |
| 2025-11-10 | 2895.00 | 2896.00 | 2843.50 | 2878.50 | +0.02% | 1,421,200 |
| 2025-11-07 | 2890.00 | 2896.00 | 2862.50 | 2878.00 | -0.12% | 1,199,500 |
| 2025-11-06 | 2873.00 | 2890.00 | 2863.50 | 2881.50 | +0.65% | 1,471,700 |
| 2025-11-05 | 2931.00 | 2935.00 | 2851.00 | 2863.00 | -2.87% | 3,485,700 |
| 2025-11-04 | 2861.00 | 2947.50 | 2860.50 | 2947.50 | +2.02% | 3,555,000 |
| 2025-10-31 | 2800.00 | 2889.00 | 2797.00 | 2889.00 | +4.05% | 5,022,100 |
| 2025-10-30 | 2775.00 | 2795.00 | 2752.00 | 2776.50 | -0.05% | 2,438,300 |
| 2025-10-29 | 2841.00 | 2842.50 | 2778.00 | 2778.00 | -2.56% | 1,906,500 |
| 2025-10-28 | 2873.00 | 2885.00 | 2841.00 | 2851.00 | +0.33% | 2,066,900 |
| 2025-10-27 | 2835.00 | 2852.00 | 2834.50 | 2841.50 | +0.58% | 1,173,400 |
| 2025-10-24 | 2836.50 | 2842.50 | 2811.00 | 2825.00 | -0.42% | 1,385,700 |
| 2025-10-23 | 2849.00 | 2854.50 | 2826.00 | 2837.00 | -0.58% | 1,156,900 |
| 2025-10-22 | 2845.00 | 2857.00 | 2841.00 | 2853.50 | +0.48% | 1,396,200 |
| 2025-10-21 | 2835.00 | 2846.50 | 2828.00 | 2840.00 | +0.76% | 1,295,200 |
| 2025-10-20 | 2819.50 | 2824.50 | 2809.50 | 2818.50 | +0.55% | 1,166,900 |
| 2025-10-17 | 2803.50 | 2812.00 | 2790.00 | 2803.00 | -0.44% | 1,359,500 |
| 2025-10-16 | 2809.50 | 2819.00 | 2802.00 | 2815.50 | +0.20% | 1,100,700 |
| 2025-10-15 | 2800.00 | 2819.00 | 2794.00 | 2810.00 | +1.32% | 1,529,400 |
| 2025-10-14 | 2785.00 | 2815.50 | 2768.00 | 2773.50 | -0.73% | 2,256,500 |
| 2025-10-10 | 2806.00 | 2814.00 | 2794.00 | 2794.00 | -0.43% | 1,701,200 |
| 2025-10-09 | 2821.00 | 2822.00 | 2797.00 | 2806.00 | -0.50% | 1,519,200 |
| 2025-10-08 | 2864.00 | 2870.00 | 2817.00 | 2820.00 | -0.91% | 1,705,400 |
| 2025-10-07 | 2800.00 | 2846.00 | 2797.00 | 2846.00 | +1.21% | 2,216,300 |
| 2025-10-06 | 2848.00 | 2848.50 | 2810.50 | 2812.00 | +0.00% | 2,423,200 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+6.72%). Pire mois : Mars (-8.66%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de ANA HOLDINGS INC. (9202.T) ?
2861.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 9202.T ?
Plus haut à 3419.00 et plus bas à 2582.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de ANA HOLDINGS INC. ?
Historiquement, le mois le plus fort de 9202.T a été Mai (moyenne +6.72%) et le plus faible Mars (moyenne -8.66%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.