Skip to main content
logo
ANA Holdings Inc. (TYO:9202)
Japan flag Japan · Delayed Price · Currency is JPY
2,825.00
-12.00 (-0.42%)
Oct 24, 2025, 3:30 PM JST

ANA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,669,400
Sep 16, 20252,956.002,969.502,941.502,951.002,951.00-0.34%1,516,900
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
Sep 8, 20252,970.002,981.502,955.502,966.502,966.500.17%1,405,700
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