Skip to main content
logo
ANA Holdings Inc. (TYO:9202)
Japan flag Japan · Delayed Price · Currency is JPY
2,941.50
+24.50 (0.84%)
Nov 21, 2025, 3:30 PM JST

ANA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 7, 20252,890.002,896.002,862.502,878.002,878.00-0.12%1,199,500
Nov 6, 20252,873.002,890.002,863.502,881.502,881.500.65%1,471,700
Nov 5, 20252,931.002,935.002,851.002,863.002,863.00-2.87%3,485,700
Nov 4, 20252,861.002,947.502,860.502,947.502,947.502.02%3,555,000
Oct 31, 20252,800.002,889.002,797.002,889.002,889.004.05%5,022,100
Oct 30, 20252,775.002,795.002,752.002,776.502,776.50-0.05%2,438,300
Oct 29, 20252,841.002,842.502,778.002,778.002,778.00-2.56%1,906,500
Oct 28, 20252,873.002,885.002,841.002,851.002,851.000.33%2,066,900
Oct 27, 20252,835.002,852.002,834.502,841.502,841.500.58%1,173,400
Oct 24, 20252,836.502,842.502,811.002,825.002,825.00-0.42%1,385,700
Oct 23, 20252,849.002,854.502,826.002,837.002,837.00-0.58%1,156,900
Oct 22, 20252,845.002,857.002,841.002,853.502,853.500.48%1,396,200
Oct 21, 20252,835.002,846.502,828.002,840.002,840.000.76%1,295,200
Oct 20, 20252,819.502,824.502,809.502,818.502,818.500.55%1,166,900
Oct 17, 20252,803.502,812.002,790.002,803.002,803.00-0.44%1,359,500
Oct 16, 20252,809.502,819.002,802.002,815.502,815.500.20%1,100,700
Oct 15, 20252,800.002,819.002,794.002,810.002,810.001.32%1,529,400
Oct 14, 20252,785.002,815.502,768.002,773.502,773.50-0.73%2,256,500
Oct 10, 20252,806.002,814.002,794.002,794.002,794.00-0.43%1,701,200
Oct 9, 20252,821.002,822.002,797.002,806.002,806.00-0.50%1,519,200
Oct 8, 20252,864.002,870.002,817.002,820.002,820.00-0.91%1,705,400
Oct 7, 20252,800.002,846.002,797.002,846.002,846.001.21%2,216,300
Oct 6, 20252,848.002,848.502,810.502,812.002,812.00-2,423,200
Oct 3, 20252,779.002,812.002,778.002,812.002,812.001.26%1,581,800
Oct 2, 20252,810.002,811.502,777.002,777.002,777.00-1.86%2,059,200
Oct 1, 20252,846.502,853.502,812.502,829.502,829.50-1.10%1,824,900
Sep 30, 20252,865.002,867.502,840.002,861.002,861.00-0.38%1,884,700
Sep 29, 20252,912.002,919.002,871.502,872.002,872.00-1.78%1,890,700
Sep 26, 20252,910.002,928.002,894.002,924.002,924.000.58%2,285,000
Sep 25, 20252,924.502,926.002,906.002,907.002,907.00-0.12%1,770,200
Sep 24, 20252,900.002,910.502,879.002,910.502,910.501.02%1,683,500
Sep 22, 20252,900.002,914.002,881.002,881.002,881.00-0.84%1,450,800
Sep 19, 20252,913.002,937.502,901.002,905.502,905.50-0.95%2,112,200
Sep 18, 20252,963.002,967.002,933.502,933.502,933.50-1.05%1,669,400
Sep 17, 20252,951.002,970.002,939.002,964.502,964.500.46%1,516,900
Sep 16, 20252,956.002,969.502,941.502,951.002,951.00-0.34%1,284,600
Sep 12, 20252,971.002,978.502,960.002,961.002,961.00-0.30%1,368,200
Sep 11, 20252,970.002,981.002,952.002,970.002,970.00-0.79%1,722,500
Sep 10, 20252,970.002,993.502,958.002,993.502,993.500.91%1,553,500
Sep 9, 20252,984.003,005.002,965.502,966.502,966.50-1,534,000