Skip to main content
logo
ANA Holdings Inc. (TYO:9202)
Japan flag Japan · Delayed Price · Currency is JPY
2,961.50
-32.50 (-1.09%)
Sep 5, 2025, 3:30 PM JST

ANA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,967.002,975.002,944.502,961.502,961.50-1.09%1,908,000
Sep 4, 20252,983.002,995.502,957.502,994.002,994.000.44%1,439,300
Sep 3, 20252,971.002,993.002,950.502,981.002,981.00-0.12%1,397,000
Sep 2, 20252,981.003,001.002,976.002,984.502,984.500.12%1,481,200
Sep 1, 20252,955.002,981.502,948.002,981.002,981.000.35%1,048,300
Aug 29, 20252,984.002,987.002,952.502,970.502,970.50-0.49%1,455,400
Aug 28, 20252,965.002,999.502,952.502,985.002,985.000.51%4,418,200
Aug 27, 20252,914.502,984.502,907.502,970.002,970.001.97%2,038,200
Aug 26, 20252,930.002,936.502,905.502,912.502,912.50-1.04%2,133,300
Aug 25, 20252,977.002,981.502,943.002,943.002,943.00-1.52%1,375,900
Aug 22, 20252,999.003,001.002,975.002,988.502,988.50-0.28%1,512,900
Aug 21, 20252,990.003,002.002,974.002,997.002,997.00-0.30%1,067,600
Aug 20, 20253,012.003,027.002,994.003,006.003,006.00-0.13%1,464,100
Aug 19, 20252,992.003,010.002,980.503,010.003,010.000.33%1,597,900
Aug 18, 20253,000.003,042.002,995.003,000.003,000.000.27%2,293,300
Aug 15, 20252,973.502,992.002,945.502,992.002,992.000.98%1,609,700
Aug 14, 20253,017.003,026.002,957.002,963.002,963.00-2.28%2,801,500
Aug 13, 20252,945.003,032.002,944.003,032.003,032.002.99%5,807,000
Aug 12, 20252,917.502,954.502,907.502,944.002,944.000.58%2,607,300
Aug 8, 20252,892.002,942.002,892.002,927.002,927.002.06%3,616,600
Aug 7, 20252,832.002,877.002,828.502,868.002,868.001.09%2,292,100
Aug 6, 20252,832.002,860.002,827.002,837.002,837.000.60%2,165,300
Aug 5, 20252,810.002,820.502,802.002,820.002,820.000.27%2,176,300
Aug 4, 20252,800.002,829.502,788.502,812.502,812.50-0.78%1,967,000
Aug 1, 20252,821.502,838.002,812.002,834.502,834.500.94%1,950,200
Jul 31, 20252,820.002,821.002,791.002,808.002,808.000.45%3,634,200
Jul 30, 20252,856.502,867.502,787.002,795.502,795.50-4.08%7,538,100
Jul 29, 20252,929.002,931.502,899.502,914.502,914.50-1.04%1,618,500
Jul 28, 20252,941.502,955.502,930.002,945.002,945.000.14%1,310,000
Jul 25, 20252,958.502,959.002,934.002,941.002,941.00-0.59%904,200
Jul 24, 20252,948.502,960.002,935.002,958.502,958.500.34%1,841,200
Jul 23, 20252,944.002,968.502,939.002,948.502,948.501.31%2,029,400
Jul 22, 20252,900.002,922.002,893.002,910.502,910.50-0.60%1,033,300
Jul 18, 20252,964.002,968.502,918.502,928.002,928.00-1.21%1,049,200
Jul 17, 20252,950.002,964.002,934.502,964.002,964.000.95%1,094,900
Jul 16, 20252,949.002,954.002,913.502,936.002,936.00-0.49%1,277,000
Jul 15, 20252,981.502,988.502,950.502,950.502,950.50-0.99%998,200
Jul 14, 20252,989.002,999.002,953.502,980.002,980.00-0.70%1,380,900
Jul 11, 20252,952.003,004.002,952.003,001.003,001.001.90%3,259,400
Jul 10, 20252,950.002,953.002,936.502,945.002,945.00-1,792,800
Jul 9, 20252,938.002,949.502,929.002,945.002,945.000.39%1,333,900
Jul 8, 20252,920.002,946.502,917.502,933.502,933.501.02%2,072,700
Jul 7, 20252,905.002,923.502,893.002,904.002,904.00-0.27%1,073,900
Jul 4, 20252,909.002,912.502,896.002,912.002,912.000.33%1,454,000
Jul 3, 20252,915.002,927.002,887.002,902.502,902.50-0.02%1,636,300
Jul 2, 20252,885.002,931.002,881.002,903.002,903.001.95%4,015,600
Jul 1, 20252,844.502,862.502,820.502,847.502,847.500.89%1,867,100
Jun 30, 20252,829.002,835.502,812.502,822.502,822.50-0.18%1,649,600
Jun 27, 20252,804.002,864.002,790.002,827.502,827.500.82%2,710,400
Jun 26, 20252,797.002,804.502,781.002,804.502,804.500.14%1,324,900