Skip to main content
logo
ANA Holdings Inc. (TYO:9202)
Japan flag Japan · Delayed Price · Currency is JPY
3,047.00
-16.00 (-0.52%)
At close: Jan 23, 2026

ANA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,087.003,093.003,051.003,058.00--0.16%430,900
Jan 22, 20263,050.003,080.003,048.003,063.003,063.000.59%1,395,700
Jan 21, 20263,070.003,084.003,023.003,045.003,045.00-1.65%1,783,200
Jan 20, 20263,055.003,105.003,052.003,096.003,096.001.34%2,379,300
Jan 19, 20263,028.003,055.003,022.003,055.003,055.000.33%1,278,400
Jan 16, 20263,040.003,070.003,034.003,045.003,045.00-0.16%1,446,000
Jan 15, 20263,045.003,058.003,029.003,050.003,050.00-0.52%1,572,100
Jan 14, 20263,048.003,070.003,033.003,066.003,066.000.59%1,915,800
Jan 13, 20263,095.003,106.003,048.003,048.003,048.00-1.36%2,565,700
Jan 9, 20263,079.003,102.003,077.003,090.003,090.000.62%2,449,000
Jan 8, 20263,040.003,082.003,035.003,071.003,071.001.25%2,370,500
Jan 7, 20263,030.003,043.003,010.003,033.003,033.00-0.30%1,224,000
Jan 6, 20263,005.003,060.003,004.003,042.003,042.001.33%2,416,100
Jan 5, 20262,978.003,009.002,976.003,002.003,002.000.77%1,952,200
Dec 30, 20252,995.003,001.002,972.002,979.002,979.00-0.43%1,081,200
Dec 29, 20252,991.503,001.002,977.002,992.002,992.000.02%1,029,000
Dec 26, 20252,985.002,996.002,980.002,991.502,991.50-0.20%1,036,000
Dec 25, 20252,997.003,009.002,983.002,997.502,997.500.05%1,126,200
Dec 24, 20253,023.003,030.002,986.002,996.002,996.00-1.54%1,126,500
Dec 23, 20253,007.003,043.003,000.003,043.003,043.001.65%2,092,000
Dec 22, 20253,042.003,048.002,992.002,993.502,993.50-1.85%1,932,500
Dec 19, 20252,992.003,050.002,980.003,050.003,050.000.93%3,652,000
Dec 18, 20252,969.503,028.002,965.003,022.003,022.001.73%2,746,300
Dec 17, 20252,962.502,978.502,953.002,970.502,970.500.13%1,951,400
Dec 16, 20252,900.002,974.002,898.502,966.502,966.502.42%3,149,000
Dec 15, 20252,887.502,910.502,880.002,896.502,896.500.24%1,683,200
Dec 12, 20252,860.002,889.502,856.002,889.502,889.501.60%1,666,800
Dec 11, 20252,867.002,872.002,833.002,844.002,844.00-0.39%1,357,100
Dec 10, 20252,840.002,867.002,838.002,855.002,855.00-0.12%1,642,200
Dec 9, 20252,879.002,880.002,846.002,858.502,858.50-0.83%1,663,500
Dec 8, 20252,889.002,894.002,875.002,882.502,882.500.10%1,142,400
Dec 5, 20252,900.002,918.002,875.002,879.502,879.50-1.44%1,404,500
Dec 4, 20252,887.502,921.502,882.002,921.502,921.500.65%1,393,900
Dec 3, 20252,955.002,963.002,902.502,902.502,902.50-1.31%1,595,100
Dec 2, 20252,916.002,948.002,915.002,941.002,941.000.62%1,419,200
Dec 1, 20252,930.002,938.502,906.002,923.002,923.00-0.80%1,196,600
Nov 28, 20252,946.502,961.002,939.502,946.502,946.50-0.29%1,161,600
Nov 27, 20252,946.002,966.002,937.002,955.002,955.00-0.07%941,000
Nov 26, 20252,935.002,970.002,926.002,957.002,957.001.09%1,453,400
Nov 25, 20252,950.002,964.502,912.002,925.002,925.00-0.56%1,963,100
Nov 21, 20252,910.002,953.502,909.502,941.502,941.500.84%2,737,300
Nov 20, 20252,886.002,927.502,883.002,917.002,917.000.02%1,455,500
Nov 19, 20252,900.002,920.002,880.502,916.502,916.500.40%1,585,700
Nov 18, 20252,916.002,936.002,894.502,905.002,905.00-1.26%2,237,800
Nov 17, 20252,985.002,998.002,927.002,942.002,942.00-3.35%2,300,500
Nov 14, 20253,042.003,049.003,026.003,044.003,044.00-0.23%1,492,500
Nov 13, 20253,048.003,057.003,035.003,051.003,051.000.53%2,182,400
Nov 12, 20253,011.003,040.003,007.003,035.003,035.000.50%2,686,300
Nov 11, 20253,019.003,045.002,980.003,020.003,020.004.92%6,264,200
Nov 10, 20252,895.002,896.002,843.502,878.502,878.500.02%1,421,200