Skip to main content
logo
ANA Holdings Inc. (TYO:9202)
Japan flag Japan · Delayed Price · Currency is JPY
2,863.50
+26.50 (0.93%)
Aug 7, 2025, 9:45 AM JST

ANA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 20252,813.002,823.002,773.002,800.502,800.500.05%1,768,500
Jun 24, 20252,767.002,799.502,754.002,799.002,799.002.58%2,014,000
Jun 23, 20252,727.002,746.502,724.002,728.502,728.50-1.14%1,430,900
Jun 20, 20252,780.002,783.002,756.002,760.002,760.00-0.74%1,942,600
Jun 19, 20252,779.002,808.002,778.002,780.502,780.500.34%1,122,000
Jun 18, 20252,752.502,778.502,751.002,771.002,771.000.29%1,381,200
Jun 17, 20252,756.002,767.502,741.002,763.002,763.000.47%1,545,500
Jun 16, 20252,736.002,764.002,733.502,750.002,750.000.24%2,137,400
Jun 13, 20252,817.002,817.502,736.002,743.502,743.50-2.75%3,101,000
Jun 12, 20252,831.002,846.002,811.502,821.002,821.00-0.97%1,557,200
Jun 11, 20252,887.002,889.502,845.502,848.502,848.50-1.33%1,504,700
Jun 10, 20252,887.002,905.502,883.502,887.002,887.00-1,670,700
Jun 9, 20252,872.002,892.002,865.002,887.002,887.000.33%1,481,400
Jun 6, 20252,869.002,884.502,858.002,877.502,877.500.51%1,426,900
Jun 5, 20252,859.002,879.002,850.002,863.002,863.000.77%1,934,500
Jun 4, 20252,846.002,857.502,836.502,841.002,841.00-0.16%1,251,800
Jun 3, 20252,826.002,846.002,818.502,845.502,845.500.12%1,075,600
Jun 2, 20252,842.502,856.502,830.002,842.002,842.00-0.53%867,300
May 30, 20252,853.502,869.502,841.502,857.002,857.00-0.57%3,444,800
May 29, 20252,841.502,882.002,841.502,873.502,873.501.14%1,587,100
May 28, 20252,843.002,856.002,835.502,841.002,841.000.53%1,218,500