ANA Holdings Inc. (TYO:9202)
Japan · Delayed Price · Currency is JPY 2,915.50
-73.00 (-2.44%)
Jun 1, 2026, 3:30 PM JST
ANA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 2,952.00 | 2,968.00 | 2,902.00 | 2,915.50 | 2,915.50 | -2.44% | 2,660,800 |
| May 29, 2026 | 2,930.00 | 3,022.00 | 2,920.50 | 2,988.50 | 2,988.50 | 3.55% | 5,406,800 |
| May 28, 2026 | 2,919.50 | 2,921.00 | 2,871.00 | 2,886.00 | 2,886.00 | 0.10% | 2,120,400 |
| May 27, 2026 | 2,880.50 | 2,892.00 | 2,858.50 | 2,883.00 | 2,883.00 | -0.22% | 2,501,400 |
| May 26, 2026 | 2,874.50 | 2,902.00 | 2,845.00 | 2,889.50 | 2,889.50 | 0.52% | 2,574,600 |
| May 25, 2026 | 2,831.00 | 2,883.00 | 2,804.50 | 2,874.50 | 2,874.50 | 3.25% | 3,620,800 |
| May 22, 2026 | 2,785.00 | 2,804.50 | 2,770.50 | 2,784.00 | 2,784.00 | -0.04% | 2,126,500 |
| May 21, 2026 | 2,783.50 | 2,796.00 | 2,762.00 | 2,785.00 | 2,785.00 | 2.50% | 2,315,200 |
| May 20, 2026 | 2,746.00 | 2,759.00 | 2,700.00 | 2,717.00 | 2,717.00 | -1.06% | 2,264,400 |
| May 19, 2026 | 2,732.50 | 2,762.50 | 2,727.00 | 2,746.00 | 2,746.00 | 1.07% | 2,421,000 |
| May 18, 2026 | 2,770.00 | 2,779.00 | 2,717.00 | 2,717.00 | 2,717.00 | -1.02% | 2,950,300 |
| May 15, 2026 | 2,768.00 | 2,772.00 | 2,731.50 | 2,745.00 | 2,745.00 | -0.87% | 2,781,900 |
| May 14, 2026 | 2,785.00 | 2,793.50 | 2,763.00 | 2,769.00 | 2,769.00 | 0.13% | 2,105,800 |
| May 13, 2026 | 2,791.00 | 2,821.00 | 2,765.50 | 2,765.50 | 2,765.50 | -0.86% | 2,618,100 |
| May 12, 2026 | 2,793.50 | 2,817.50 | 2,772.00 | 2,789.50 | 2,789.50 | -1.38% | 2,907,100 |
| May 11, 2026 | 2,810.00 | 2,851.50 | 2,805.00 | 2,828.50 | 2,828.50 | -0.33% | 3,306,500 |
| May 8, 2026 | 2,860.50 | 2,876.00 | 2,828.50 | 2,838.00 | 2,838.00 | -0.37% | 4,390,900 |
| May 7, 2026 | 2,759.50 | 2,853.00 | 2,734.50 | 2,848.50 | 2,848.50 | 5.13% | 7,110,200 |
| May 1, 2026 | 2,639.50 | 2,720.00 | 2,623.00 | 2,709.50 | 2,709.50 | 4.15% | 4,982,900 |
| Apr 30, 2026 | 2,629.00 | 2,651.00 | 2,582.00 | 2,601.50 | 2,601.50 | -1.05% | 5,649,400 |
| Apr 28, 2026 | 2,646.50 | 2,646.50 | 2,603.00 | 2,629.00 | 2,629.00 | -1.42% | 5,415,500 |
| Apr 27, 2026 | 2,680.00 | 2,700.50 | 2,666.00 | 2,667.00 | 2,667.00 | -1.11% | 3,159,100 |
| Apr 24, 2026 | 2,725.00 | 2,729.50 | 2,690.00 | 2,697.00 | 2,697.00 | -0.63% | 3,437,600 |
| Apr 23, 2026 | 2,800.00 | 2,805.00 | 2,713.00 | 2,714.00 | 2,714.00 | -3.83% | 5,078,700 |
| Apr 22, 2026 | 2,821.00 | 2,847.50 | 2,814.50 | 2,822.00 | 2,822.00 | -1.07% | 2,943,400 |
| Apr 21, 2026 | 2,880.00 | 2,881.00 | 2,852.50 | 2,852.50 | 2,852.50 | -1.02% | 2,482,900 |
| Apr 20, 2026 | 2,850.00 | 2,884.50 | 2,845.00 | 2,882.00 | 2,882.00 | 2.16% | 2,734,200 |
| Apr 17, 2026 | 2,829.50 | 2,861.00 | 2,820.00 | 2,821.00 | 2,821.00 | -1.31% | 3,397,600 |
| Apr 16, 2026 | 2,870.00 | 2,899.50 | 2,858.50 | 2,858.50 | 2,858.50 | -0.56% | 2,877,400 |
| Apr 15, 2026 | 2,856.00 | 2,898.00 | 2,847.50 | 2,874.50 | 2,874.50 | 0.63% | 3,416,900 |
| Apr 14, 2026 | 2,880.00 | 2,882.50 | 2,845.50 | 2,856.50 | 2,856.50 | 0.09% | 1,974,800 |
| Apr 13, 2026 | 2,890.00 | 2,891.00 | 2,844.50 | 2,854.00 | 2,854.00 | -1.47% | 2,762,000 |
| Apr 10, 2026 | 2,890.00 | 2,909.00 | 2,882.00 | 2,896.50 | 2,896.50 | 0.22% | 2,383,700 |
| Apr 9, 2026 | 2,930.00 | 2,964.50 | 2,890.00 | 2,890.00 | 2,890.00 | -3.15% | 2,807,000 |
| Apr 8, 2026 | 2,960.00 | 3,008.00 | 2,957.00 | 2,984.00 | 2,984.00 | 2.88% | 4,570,500 |
| Apr 7, 2026 | 2,927.50 | 2,939.50 | 2,888.00 | 2,900.50 | 2,900.50 | -0.92% | 2,330,800 |
| Apr 6, 2026 | 2,947.50 | 2,954.00 | 2,918.00 | 2,927.50 | 2,927.50 | -0.53% | 1,919,700 |
| Apr 3, 2026 | 2,910.00 | 2,943.00 | 2,902.00 | 2,943.00 | 2,943.00 | 0.84% | 2,294,300 |
| Apr 2, 2026 | 2,932.00 | 2,976.00 | 2,893.00 | 2,918.50 | 2,918.50 | 0.27% | 3,349,500 |
| Apr 1, 2026 | 2,879.00 | 2,910.50 | 2,846.50 | 2,910.50 | 2,910.50 | 3.80% | 3,062,100 |
| Mar 31, 2026 | 2,857.50 | 2,867.00 | 2,804.00 | 2,804.00 | 2,804.00 | -2.11% | 3,442,000 |
| Mar 30, 2026 | 2,841.00 | 2,873.00 | 2,815.00 | 2,864.50 | 2,864.50 | -1.83% | 2,981,100 |
| Mar 27, 2026 | 2,998.00 | 3,007.00 | 2,979.00 | 2,983.00 | 2,918.00 | -0.17% | 2,586,700 |
| Mar 26, 2026 | 2,990.00 | 2,990.00 | 2,958.00 | 2,988.00 | 2,922.89 | 0.27% | 1,763,800 |
| Mar 25, 2026 | 2,975.00 | 2,991.00 | 2,965.00 | 2,980.00 | 2,915.07 | 1.55% | 2,343,800 |
| Mar 24, 2026 | 2,950.50 | 2,951.00 | 2,928.00 | 2,934.50 | 2,870.56 | 1.84% | 3,104,900 |
| Mar 23, 2026 | 2,877.00 | 2,891.50 | 2,862.50 | 2,881.50 | 2,818.71 | -0.35% | 3,514,300 |
| Mar 19, 2026 | 2,984.50 | 2,989.00 | 2,891.50 | 2,891.50 | 2,828.49 | -4.57% | 4,321,000 |
| Mar 18, 2026 | 2,983.00 | 3,030.00 | 2,977.00 | 3,030.00 | 2,963.98 | 2.57% | 3,412,700 |
| Mar 17, 2026 | 2,935.00 | 2,968.50 | 2,931.00 | 2,954.00 | 2,889.63 | 1.30% | 2,350,000 |