ANA Holdings Inc. (TYO:9202)
Japan · Delayed Price · Currency is JPY 2,789.50
-39.00 (-1.38%)
May 12, 2026, 3:30 PM JST
ANA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 2,793.50 | 2,817.50 | 2,772.00 | 2,789.00 | 2,789.00 | -1.40% | 2,130,900 |
| 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 | -3.97% | 2,981,100 |
| Mar 27, 2026 | 2,998.00 | 3,007.00 | 2,979.00 | 2,983.00 | 2,923.00 | -0.17% | 2,586,700 |
| Mar 26, 2026 | 2,990.00 | 2,990.00 | 2,958.00 | 2,988.00 | 2,927.90 | 0.27% | 1,763,800 |
| Mar 25, 2026 | 2,975.00 | 2,991.00 | 2,965.00 | 2,980.00 | 2,920.06 | 1.55% | 2,343,800 |
| Mar 24, 2026 | 2,950.50 | 2,951.00 | 2,928.00 | 2,934.50 | 2,875.48 | 1.84% | 3,104,900 |
| Mar 23, 2026 | 2,877.00 | 2,891.50 | 2,862.50 | 2,881.50 | 2,823.54 | -0.35% | 3,514,300 |
| Mar 19, 2026 | 2,984.50 | 2,989.00 | 2,891.50 | 2,891.50 | 2,833.34 | -4.57% | 4,321,000 |
| Mar 18, 2026 | 2,983.00 | 3,030.00 | 2,977.00 | 3,030.00 | 2,969.05 | 2.57% | 3,412,700 |
| Mar 17, 2026 | 2,935.00 | 2,968.50 | 2,931.00 | 2,954.00 | 2,894.58 | 1.30% | 2,350,000 |
| Mar 16, 2026 | 2,936.50 | 2,950.00 | 2,904.50 | 2,916.00 | 2,857.35 | -0.70% | 2,812,600 |
| Mar 13, 2026 | 2,953.50 | 2,980.50 | 2,930.50 | 2,936.50 | 2,877.44 | -2.05% | 3,884,300 |
| Mar 12, 2026 | 3,010.00 | 3,012.00 | 2,978.00 | 2,998.00 | 2,937.70 | -0.73% | 2,776,700 |
| Mar 11, 2026 | 3,001.00 | 3,045.00 | 3,001.00 | 3,020.00 | 2,959.26 | 1.43% | 2,655,600 |
| Mar 10, 2026 | 3,005.00 | 3,015.00 | 2,959.00 | 2,977.50 | 2,917.61 | 0.46% | 4,061,800 |
| Mar 9, 2026 | 2,856.00 | 2,976.50 | 2,853.00 | 2,964.00 | 2,904.38 | -3.07% | 6,038,500 |
| Mar 6, 2026 | 3,026.00 | 3,083.00 | 3,022.00 | 3,058.00 | 2,996.49 | -0.42% | 3,226,300 |
| Mar 5, 2026 | 3,150.00 | 3,178.00 | 3,071.00 | 3,071.00 | 3,009.23 | -0.65% | 3,416,200 |
| Mar 4, 2026 | 3,045.00 | 3,129.00 | 3,025.00 | 3,091.00 | 3,028.83 | -0.77% | 4,271,700 |
| Mar 3, 2026 | 3,192.00 | 3,203.00 | 3,106.00 | 3,115.00 | 3,052.34 | -3.29% | 4,197,900 |
| Mar 2, 2026 | 3,250.00 | 3,292.00 | 3,189.00 | 3,221.00 | 3,156.21 | -5.35% | 6,712,000 |
| Feb 27, 2026 | 3,399.00 | 3,419.00 | 3,386.00 | 3,403.00 | 3,334.55 | 1.01% | 3,343,200 |
| Feb 26, 2026 | 3,356.00 | 3,380.00 | 3,356.00 | 3,369.00 | 3,301.24 | 0.57% | 1,867,500 |
| Feb 25, 2026 | 3,333.00 | 3,353.00 | 3,321.00 | 3,350.00 | 3,282.62 | 0.57% | 1,712,700 |