Skip to main content
logo
ANA Holdings Inc. (TYO:9202)
Japan flag Japan · Delayed Price · Currency is JPY
3,058.00
-13.00 (-0.42%)
At close: Mar 6, 2026

ANA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20263,095.003,106.003,048.003,048.003,048.00-1.36%2,565,700
Jan 9, 20263,079.003,102.003,077.003,090.003,090.000.62%2,449,000
Jan 8, 20263,040.003,082.003,035.003,071.003,071.001.25%2,370,500
Jan 7, 20263,030.003,043.003,010.003,033.003,033.00-0.30%1,224,000
Jan 6, 20263,005.003,060.003,004.003,042.003,042.001.33%2,416,100
Jan 5, 20262,978.003,009.002,976.003,002.003,002.000.77%1,952,200
Dec 30, 20252,995.003,001.002,972.002,979.002,979.00-0.43%1,081,200
Dec 29, 20252,991.503,001.002,977.002,992.002,992.000.02%1,029,000
Dec 26, 20252,985.002,996.002,980.002,991.502,991.50-0.20%1,036,000
Dec 25, 20252,997.003,009.002,983.002,997.502,997.500.05%1,126,200
Dec 24, 20253,023.003,030.002,986.002,996.002,996.00-1.54%1,126,500
Dec 23, 20253,007.003,043.003,000.003,043.003,043.001.65%2,092,000
Dec 22, 20253,042.003,048.002,992.002,993.502,993.50-1.85%1,932,500
Dec 19, 20252,992.003,050.002,980.003,050.003,050.000.93%3,652,000