Skip to main content
logo
ANA Holdings Inc. (TYO:9202)
Japan flag Japan · Delayed Price · Currency is JPY
3,040.00
0.00 (0.00%)
Aug 24, 2026, 3:30 PM JST

ANA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20262,945.002,986.002,933.502,956.502,956.50-0.39%2,241,000
Jun 30, 20262,994.503,006.002,958.502,968.002,968.00-1.03%1,849,700
Jun 29, 20263,006.003,029.002,984.502,999.002,999.00-0.03%1,782,400
Jun 26, 20263,007.003,019.002,981.003,000.003,000.000.27%1,851,300
Jun 25, 20263,012.003,023.002,986.502,992.002,992.001.36%2,005,300
Jun 24, 20262,910.002,988.002,910.002,952.002,952.001.10%1,973,900
Jun 23, 20262,934.002,956.002,916.002,920.002,920.00-0.49%2,569,500
Jun 22, 20262,941.002,963.002,900.502,934.502,934.50-0.89%2,308,900
Jun 19, 20262,980.002,987.002,943.002,961.002,961.00-1.17%2,725,600
Jun 18, 20263,022.003,033.002,979.002,996.002,996.00-1.22%1,930,700
Jun 17, 20263,050.003,076.003,026.003,033.003,033.00-0.33%2,230,900
Jun 16, 20263,019.003,043.002,988.003,043.003,043.001.10%2,985,100
Jun 15, 20262,931.503,013.002,920.003,010.003,010.006.02%4,307,400
Jun 12, 20262,826.502,842.002,810.002,839.002,839.001.23%3,164,000