ANA Holdings Inc. (TYO:9202)
Japan · Delayed Price · Currency is JPY 2,932.00
-11.00 (-0.37%)
Oct 5, 2026, 3:30 PM JST
ANA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 2,944.00 | 2,957.00 | 2,934.00 | 2,938.50 | - | -0.15% | 414,700 |
| Oct 2, 2026 | 2,930.00 | 2,951.00 | 2,924.00 | 2,943.00 | 2,943.00 | -0.94% | 2,099,600 |
| Oct 1, 2026 | 2,961.00 | 2,987.50 | 2,940.50 | 2,971.00 | 2,971.00 | -1.00% | 2,079,000 |
| Sep 30, 2026 | 2,965.50 | 3,003.00 | 2,954.00 | 3,001.00 | 3,001.00 | 1.73% | 2,456,200 |
| Sep 29, 2026 | 2,981.00 | 2,994.00 | 2,945.00 | 2,950.00 | 2,950.00 | -1.50% | 2,615,400 |
| Sep 28, 2026 | 3,042.00 | 3,050.00 | 3,015.00 | 3,025.00 | 2,995.00 | -0.66% | 3,008,000 |
| Sep 25, 2026 | 3,009.00 | 3,049.00 | 3,005.00 | 3,045.00 | 3,014.80 | 1.10% | 2,071,000 |
| Sep 24, 2026 | 3,016.00 | 3,033.00 | 2,994.00 | 3,012.00 | 2,982.13 | 1.02% | 2,564,400 |
| Sep 18, 2026 | 2,995.50 | 2,998.00 | 2,963.00 | 2,981.50 | 2,951.93 | -0.62% | 3,103,700 |
| Sep 17, 2026 | 2,953.50 | 3,000.00 | 2,952.00 | 3,000.00 | 2,970.25 | 1.92% | 2,245,700 |
| Sep 16, 2026 | 2,999.00 | 3,000.00 | 2,936.50 | 2,943.50 | 2,914.31 | -1.09% | 2,769,100 |
| Sep 15, 2026 | 2,988.00 | 2,999.50 | 2,960.50 | 2,976.00 | 2,946.49 | 0.08% | 1,730,600 |
| Sep 14, 2026 | 2,935.00 | 2,973.50 | 2,935.00 | 2,973.50 | 2,944.01 | 1.31% | 1,414,100 |
| Sep 11, 2026 | 2,950.00 | 2,959.50 | 2,932.00 | 2,935.00 | 2,905.89 | -0.96% | 2,553,900 |
| Sep 10, 2026 | 2,970.00 | 2,986.00 | 2,952.50 | 2,963.50 | 2,934.11 | 0.42% | 2,948,500 |
| Sep 9, 2026 | 2,974.00 | 2,990.00 | 2,950.50 | 2,951.00 | 2,921.73 | -1.35% | 2,728,400 |
| Sep 8, 2026 | 2,983.50 | 2,993.00 | 2,974.50 | 2,991.50 | 2,961.83 | 0.27% | 1,686,700 |
| Sep 7, 2026 | 3,007.00 | 3,015.00 | 2,983.50 | 2,983.50 | 2,953.91 | -0.53% | 2,369,100 |
| Sep 4, 2026 | 2,979.50 | 3,007.00 | 2,973.50 | 2,999.50 | 2,969.75 | 0.76% | 2,384,900 |
| Sep 3, 2026 | 2,983.00 | 2,996.50 | 2,960.00 | 2,977.00 | 2,947.48 | 1.16% | 2,674,900 |
| Sep 2, 2026 | 3,000.00 | 3,004.00 | 2,943.00 | 2,943.00 | 2,913.81 | -3.10% | 3,519,500 |
| Sep 1, 2026 | 3,015.00 | 3,053.00 | 3,015.00 | 3,037.00 | 3,006.88 | -0.07% | 1,631,100 |
| Aug 31, 2026 | 3,065.00 | 3,069.00 | 3,031.00 | 3,039.00 | 3,008.86 | -0.95% | 2,355,500 |
| Aug 28, 2026 | 3,050.00 | 3,083.00 | 3,036.00 | 3,068.00 | 3,037.57 | 0.33% | 1,629,000 |
| Aug 27, 2026 | 3,070.00 | 3,086.00 | 3,048.00 | 3,058.00 | 3,027.67 | -0.62% | 1,636,600 |
| Aug 26, 2026 | 3,065.00 | 3,087.00 | 3,057.00 | 3,077.00 | 3,046.48 | 0.89% | 1,685,500 |
| Aug 25, 2026 | 3,045.00 | 3,081.00 | 3,036.00 | 3,050.00 | 3,019.75 | 0.33% | 1,465,700 |
| Aug 24, 2026 | 3,036.00 | 3,050.00 | 3,015.00 | 3,040.00 | 3,009.85 | - | 1,796,200 |
| Aug 21, 2026 | 3,040.00 | 3,047.00 | 3,016.00 | 3,040.00 | 3,009.85 | -0.10% | 1,689,900 |
| Aug 20, 2026 | 3,055.00 | 3,058.00 | 3,012.00 | 3,043.00 | 3,012.82 | 0.56% | 1,622,300 |
| Aug 19, 2026 | 3,055.00 | 3,060.00 | 3,001.00 | 3,026.00 | 2,995.99 | -0.46% | 2,013,900 |
| Aug 18, 2026 | 3,072.00 | 3,084.00 | 3,040.00 | 3,040.00 | 3,009.85 | -1.55% | 1,763,900 |
| Aug 17, 2026 | 3,106.00 | 3,128.00 | 3,081.00 | 3,088.00 | 3,057.38 | -1.22% | 2,017,000 |
| Aug 14, 2026 | 3,098.00 | 3,127.00 | 3,086.00 | 3,126.00 | 3,095.00 | 1.23% | 1,898,500 |
| Aug 13, 2026 | 3,070.00 | 3,104.00 | 3,043.00 | 3,088.00 | 3,057.38 | 0.32% | 1,956,300 |
| Aug 12, 2026 | 3,094.00 | 3,114.00 | 3,063.00 | 3,078.00 | 3,047.47 | -0.87% | 2,185,600 |
| Aug 10, 2026 | 3,141.00 | 3,144.00 | 3,097.00 | 3,105.00 | 3,074.21 | -1.11% | 2,262,100 |
| Aug 7, 2026 | 3,110.00 | 3,160.00 | 3,103.00 | 3,140.00 | 3,108.86 | -0.76% | 1,685,100 |
| Aug 6, 2026 | 3,165.00 | 3,177.00 | 3,135.00 | 3,164.00 | 3,132.62 | 0.41% | 1,596,700 |
| Aug 5, 2026 | 3,115.00 | 3,157.00 | 3,103.00 | 3,151.00 | 3,119.75 | 1.65% | 2,622,500 |
| Aug 4, 2026 | 3,104.00 | 3,116.00 | 3,078.00 | 3,100.00 | 3,069.26 | -0.93% | 2,092,200 |
| Aug 3, 2026 | 3,148.00 | 3,150.00 | 3,058.00 | 3,129.00 | 3,097.97 | 0.42% | 3,654,300 |
| Jul 31, 2026 | 3,155.00 | 3,165.00 | 3,087.00 | 3,116.00 | 3,085.10 | -1.17% | 2,619,100 |
| Jul 30, 2026 | 3,142.00 | 3,225.00 | 3,098.00 | 3,153.00 | 3,121.73 | -2.11% | 4,941,700 |
| Jul 29, 2026 | 3,125.00 | 3,221.00 | 3,111.00 | 3,221.00 | 3,189.06 | 2.58% | 5,156,500 |
| Jul 28, 2026 | 3,100.00 | 3,143.00 | 3,080.00 | 3,140.00 | 3,108.86 | 1.91% | 3,154,200 |
| Jul 27, 2026 | 2,996.00 | 3,092.00 | 2,991.50 | 3,081.00 | 3,050.44 | 4.41% | 3,338,700 |
| Jul 24, 2026 | 2,913.00 | 2,951.00 | 2,883.00 | 2,951.00 | 2,921.73 | -1.40% | 3,206,700 |
| Jul 23, 2026 | 3,007.00 | 3,010.00 | 2,978.50 | 2,993.00 | 2,963.32 | -0.47% | 1,582,500 |
| Jul 22, 2026 | 3,030.00 | 3,038.00 | 2,994.00 | 3,007.00 | 2,977.18 | -1.47% | 2,043,300 |