Skip to main content
logo
ANA Holdings Inc. (TYO:9202)
Japan flag Japan · Delayed Price · Currency is JPY
2,983.00
-5.00 (-0.17%)
At close: Mar 27, 2026

ANA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,998.003,007.002,979.002,983.002,983.00-0.17%2,586,700
Mar 26, 20262,990.002,990.002,958.002,988.002,988.000.27%1,763,800
Mar 25, 20262,975.002,991.002,965.002,980.002,980.001.55%2,343,800
Mar 24, 20262,950.502,951.002,928.002,934.502,934.501.84%3,104,900
Mar 23, 20262,877.002,891.502,862.502,881.502,881.50-0.35%3,514,300
Mar 19, 20262,984.502,989.002,891.502,891.502,891.50-4.57%4,321,000
Mar 18, 20262,983.003,030.002,977.003,030.003,030.002.57%3,412,700
Mar 17, 20262,935.002,968.502,931.002,954.002,954.001.30%2,350,000
Mar 16, 20262,936.502,950.002,904.502,916.002,916.00-0.70%2,812,600
Mar 13, 20262,953.502,980.502,930.502,936.502,936.50-2.05%3,884,300
Mar 12, 20263,010.003,012.002,978.002,998.002,998.00-0.73%2,776,700
Mar 11, 20263,001.003,045.003,001.003,020.003,020.001.43%2,655,600
Mar 10, 20263,005.003,015.002,959.002,977.502,977.500.46%4,061,800
Mar 9, 20262,856.002,976.502,853.002,964.002,964.00-3.07%6,038,500
Mar 6, 20263,026.003,083.003,022.003,058.003,058.00-0.42%3,226,300
Mar 5, 20263,150.003,178.003,071.003,071.003,071.00-0.65%3,416,200
Mar 4, 20263,045.003,129.003,025.003,091.003,091.00-0.77%4,271,700
Mar 3, 20263,192.003,203.003,106.003,115.003,115.00-3.29%4,197,900
Mar 2, 20263,250.003,292.003,189.003,221.003,221.00-5.35%6,712,000
Feb 27, 20263,399.003,419.003,386.003,403.003,403.001.01%3,343,200
Feb 26, 20263,356.003,380.003,356.003,369.003,369.000.57%1,867,500
Feb 25, 20263,333.003,353.003,321.003,350.003,350.000.57%1,712,700
Feb 24, 20263,316.003,341.003,308.003,331.003,331.000.82%1,817,500
Feb 20, 20263,311.003,320.003,261.003,304.003,304.00-2.65%2,826,100
Feb 19, 20263,396.003,404.003,375.003,394.003,394.000.27%2,504,400
Feb 18, 20263,380.003,393.003,364.003,385.003,385.000.42%1,959,600
Feb 17, 20263,349.003,381.003,340.003,371.003,371.001.29%1,901,700
Feb 16, 20263,354.003,375.003,322.003,328.003,328.00-0.51%2,497,400
Feb 13, 20263,320.003,348.003,287.003,345.003,345.001.15%2,660,800
Feb 12, 20263,275.003,309.003,257.003,307.003,307.00-0.84%3,472,400
Feb 10, 20263,345.003,345.003,321.003,335.003,335.00-0.33%2,371,300
Feb 9, 20263,343.003,350.003,297.003,346.003,346.000.78%3,216,900
Feb 6, 20263,304.003,320.003,269.003,320.003,320.000.79%3,335,800
Feb 5, 20263,280.003,319.003,276.003,294.003,294.001.67%3,570,700
Feb 4, 20263,184.003,248.003,173.003,240.003,240.002.18%3,819,700
Feb 3, 20263,110.003,178.003,090.003,171.003,171.002.03%3,574,200
Feb 2, 20263,125.003,140.003,076.003,108.003,108.003.43%5,994,200
Jan 30, 20262,967.003,005.002,946.003,005.003,005.002.16%2,538,000
Jan 29, 20262,932.502,948.002,919.002,941.502,941.50-0.63%1,736,500
Jan 28, 20262,982.002,994.502,948.002,960.002,960.00-1.33%2,537,100
Jan 27, 20263,035.003,035.003,000.003,000.003,000.00-1.67%1,583,200
Jan 26, 20263,025.003,055.003,015.003,051.003,051.000.13%1,799,300
Jan 23, 20263,087.003,093.003,045.003,047.003,047.00-0.52%1,270,700
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