Skip to main content
logo
ANA Holdings Inc. (TYO:9202)
Japan flag Japan · Delayed Price · Currency is JPY
2,965.50
+30.50 (1.04%)
Sep 14, 2026, 1:55 PM JST

ANA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,950.002,959.502,932.002,935.002,935.00-0.96%2,553,900
Sep 10, 20262,970.002,986.002,952.502,963.502,963.500.42%2,948,500
Sep 9, 20262,974.002,990.002,950.502,951.002,951.00-1.35%2,728,400
Sep 8, 20262,983.502,993.002,974.502,991.502,991.500.27%1,686,700
Sep 7, 20263,007.003,015.002,983.502,983.502,983.50-0.53%2,369,100
Sep 4, 20262,979.503,007.002,973.502,999.502,999.500.76%2,384,900
Sep 3, 20262,983.002,996.502,960.002,977.002,977.001.16%2,674,900
Sep 2, 20263,000.003,004.002,943.002,943.002,943.00-3.10%3,519,500
Sep 1, 20263,015.003,053.003,015.003,037.003,037.00-0.07%1,631,100
Aug 31, 20263,065.003,069.003,031.003,039.003,039.00-0.95%2,355,500
Aug 28, 20263,050.003,083.003,036.003,068.003,068.000.33%1,629,000
Aug 27, 20263,070.003,086.003,048.003,058.003,058.00-0.62%1,636,600
Aug 26, 20263,065.003,087.003,057.003,077.003,077.000.89%1,685,500
Aug 25, 20263,045.003,081.003,036.003,050.003,050.000.33%1,465,700
Aug 24, 20263,036.003,050.003,015.003,040.003,040.00-1,796,200
Aug 21, 20263,040.003,047.003,016.003,040.003,040.00-0.10%1,689,900
Aug 20, 20263,055.003,058.003,012.003,043.003,043.000.56%1,622,300
Aug 19, 20263,055.003,060.003,001.003,026.003,026.00-0.46%2,013,900
Aug 18, 20263,072.003,084.003,040.003,040.003,040.00-1.55%1,763,900
Aug 17, 20263,106.003,128.003,081.003,088.003,088.00-1.22%2,017,000
Aug 14, 20263,098.003,127.003,086.003,126.003,126.001.23%1,898,500
Aug 13, 20263,070.003,104.003,043.003,088.003,088.000.32%1,956,300
Aug 12, 20263,094.003,114.003,063.003,078.003,078.00-0.87%2,185,600
Aug 10, 20263,141.003,144.003,097.003,105.003,105.00-1.11%2,262,100
Aug 7, 20263,110.003,160.003,103.003,140.003,140.00-0.76%1,685,100
Aug 6, 20263,165.003,177.003,135.003,164.003,164.000.41%1,596,700
Aug 5, 20263,115.003,157.003,103.003,151.003,151.001.65%2,622,500
Aug 4, 20263,104.003,116.003,078.003,100.003,100.00-0.93%2,092,200
Aug 3, 20263,148.003,150.003,058.003,129.003,129.000.42%3,654,300
Jul 31, 20263,155.003,165.003,087.003,116.003,116.00-1.17%2,619,100
Jul 30, 20263,142.003,225.003,098.003,153.003,153.00-2.11%4,941,700
Jul 29, 20263,125.003,221.003,111.003,221.003,221.002.58%5,156,500
Jul 28, 20263,100.003,143.003,080.003,140.003,140.001.91%3,154,200
Jul 27, 20262,996.003,092.002,991.503,081.003,081.004.41%3,338,700
Jul 24, 20262,913.002,951.002,883.002,951.002,951.00-1.40%3,206,700
Jul 23, 20263,007.003,010.002,978.502,993.002,993.00-0.47%1,582,500
Jul 22, 20263,030.003,038.002,994.003,007.003,007.00-1.47%2,043,300
Jul 21, 20263,045.003,066.003,025.003,052.003,052.000.83%2,052,300
Jul 17, 20262,997.003,033.002,995.003,027.003,027.000.95%2,452,800
Jul 16, 20263,015.003,028.002,990.002,998.502,998.50-0.18%1,690,600
Jul 15, 20263,029.003,057.002,998.003,004.003,004.00-1.28%1,720,800
Jul 14, 20263,013.003,043.003,009.003,043.003,043.000.93%1,735,200
Jul 13, 20263,014.003,027.002,991.003,015.003,015.00-0.03%1,879,000
Jul 10, 20263,048.003,054.003,002.003,016.003,016.00-1.21%2,260,600
Jul 9, 20263,059.003,089.003,038.003,053.003,053.00-2.43%2,203,800
Jul 8, 20263,094.003,131.003,090.003,129.003,129.00-1.11%2,751,000
Jul 7, 20263,185.003,200.003,140.003,164.003,164.00-0.50%2,295,600
Jul 6, 20263,122.003,180.003,112.003,180.003,180.001.27%2,507,700
Jul 3, 20263,143.003,156.003,107.003,140.003,140.001.85%3,278,800
Jul 2, 20263,035.003,104.003,030.003,083.003,083.004.28%4,148,400