ANA Holdings Inc. (TYO:9202)
Japan · Delayed Price · Currency is JPY 3,129.00
+13.00 (0.42%)
Aug 3, 2026, 3:30 PM JST
ANA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,155.00 | 3,165.00 | 3,087.00 | 3,116.00 | 3,116.00 | -1.17% | 2,619,100 |
| Jul 30, 2026 | 3,142.00 | 3,225.00 | 3,098.00 | 3,153.00 | 3,153.00 | -2.11% | 4,941,700 |
| Jul 29, 2026 | 3,125.00 | 3,221.00 | 3,111.00 | 3,221.00 | 3,221.00 | 2.58% | 5,156,500 |
| Jul 28, 2026 | 3,100.00 | 3,143.00 | 3,080.00 | 3,140.00 | 3,140.00 | 1.91% | 3,154,200 |
| Jul 27, 2026 | 2,996.00 | 3,092.00 | 2,991.50 | 3,081.00 | 3,081.00 | 4.41% | 3,338,700 |
| Jul 24, 2026 | 2,913.00 | 2,951.00 | 2,883.00 | 2,951.00 | 2,951.00 | -1.40% | 3,206,700 |
| Jul 23, 2026 | 3,007.00 | 3,010.00 | 2,978.50 | 2,993.00 | 2,993.00 | -0.47% | 1,582,500 |
| Jul 22, 2026 | 3,030.00 | 3,038.00 | 2,994.00 | 3,007.00 | 3,007.00 | -1.47% | 2,043,300 |
| Jul 21, 2026 | 3,045.00 | 3,066.00 | 3,025.00 | 3,052.00 | 3,052.00 | 0.83% | 2,052,300 |
| Jul 17, 2026 | 2,997.00 | 3,033.00 | 2,995.00 | 3,027.00 | 3,027.00 | 0.95% | 2,452,800 |
| Jul 16, 2026 | 3,015.00 | 3,028.00 | 2,990.00 | 2,998.50 | 2,998.50 | -0.18% | 1,690,600 |
| Jul 15, 2026 | 3,029.00 | 3,057.00 | 2,998.00 | 3,004.00 | 3,004.00 | -1.28% | 1,720,800 |
| Jul 14, 2026 | 3,013.00 | 3,043.00 | 3,009.00 | 3,043.00 | 3,043.00 | 0.93% | 1,735,200 |
| Jul 13, 2026 | 3,014.00 | 3,027.00 | 2,991.00 | 3,015.00 | 3,015.00 | -0.03% | 1,879,000 |
| Jul 10, 2026 | 3,048.00 | 3,054.00 | 3,002.00 | 3,016.00 | 3,016.00 | -1.21% | 2,260,600 |
| Jul 9, 2026 | 3,059.00 | 3,089.00 | 3,038.00 | 3,053.00 | 3,053.00 | -2.43% | 2,203,800 |
| Jul 8, 2026 | 3,094.00 | 3,131.00 | 3,090.00 | 3,129.00 | 3,129.00 | -1.11% | 2,751,000 |
| Jul 7, 2026 | 3,185.00 | 3,200.00 | 3,140.00 | 3,164.00 | 3,164.00 | -0.50% | 2,295,600 |
| Jul 6, 2026 | 3,122.00 | 3,180.00 | 3,112.00 | 3,180.00 | 3,180.00 | 1.27% | 2,507,700 |
| Jul 3, 2026 | 3,143.00 | 3,156.00 | 3,107.00 | 3,140.00 | 3,140.00 | 1.85% | 3,278,800 |
| Jul 2, 2026 | 3,035.00 | 3,104.00 | 3,030.00 | 3,083.00 | 3,083.00 | 4.28% | 4,148,400 |
| Jul 1, 2026 | 2,945.00 | 2,986.00 | 2,933.50 | 2,956.50 | 2,956.50 | -0.39% | 2,241,000 |
| Jun 30, 2026 | 2,994.50 | 3,006.00 | 2,958.50 | 2,968.00 | 2,968.00 | -1.03% | 1,849,700 |
| Jun 29, 2026 | 3,006.00 | 3,029.00 | 2,984.50 | 2,999.00 | 2,999.00 | -0.03% | 1,782,400 |
| Jun 26, 2026 | 3,007.00 | 3,019.00 | 2,981.00 | 3,000.00 | 3,000.00 | 0.27% | 1,851,300 |
| Jun 25, 2026 | 3,012.00 | 3,023.00 | 2,986.50 | 2,992.00 | 2,992.00 | 1.36% | 2,005,300 |
| Jun 24, 2026 | 2,910.00 | 2,988.00 | 2,910.00 | 2,952.00 | 2,952.00 | 1.10% | 1,973,900 |
| Jun 23, 2026 | 2,934.00 | 2,956.00 | 2,916.00 | 2,920.00 | 2,920.00 | -0.49% | 2,569,500 |
| Jun 22, 2026 | 2,941.00 | 2,963.00 | 2,900.50 | 2,934.50 | 2,934.50 | -0.89% | 2,308,900 |
| Jun 19, 2026 | 2,980.00 | 2,987.00 | 2,943.00 | 2,961.00 | 2,961.00 | -1.17% | 2,725,600 |
| Jun 18, 2026 | 3,022.00 | 3,033.00 | 2,979.00 | 2,996.00 | 2,996.00 | -1.22% | 1,930,700 |
| Jun 17, 2026 | 3,050.00 | 3,076.00 | 3,026.00 | 3,033.00 | 3,033.00 | -0.33% | 2,230,900 |
| Jun 16, 2026 | 3,019.00 | 3,043.00 | 2,988.00 | 3,043.00 | 3,043.00 | 1.10% | 2,985,100 |
| Jun 15, 2026 | 2,931.50 | 3,013.00 | 2,920.00 | 3,010.00 | 3,010.00 | 6.02% | 4,307,400 |
| Jun 12, 2026 | 2,826.50 | 2,842.00 | 2,810.00 | 2,839.00 | 2,839.00 | 1.23% | 3,164,000 |
| Jun 11, 2026 | 2,782.00 | 2,810.00 | 2,780.50 | 2,804.50 | 2,804.50 | -0.66% | 2,135,800 |
| Jun 10, 2026 | 2,799.00 | 2,823.00 | 2,788.00 | 2,823.00 | 2,823.00 | 1.67% | 2,158,900 |
| Jun 9, 2026 | 2,827.00 | 2,833.50 | 2,776.50 | 2,776.50 | 2,776.50 | -0.80% | 2,437,400 |
| Jun 8, 2026 | 2,839.00 | 2,868.50 | 2,783.50 | 2,799.00 | 2,799.00 | -1.44% | 2,434,400 |
| Jun 5, 2026 | 2,824.50 | 2,858.00 | 2,818.00 | 2,840.00 | 2,840.00 | 0.87% | 2,216,800 |
| Jun 4, 2026 | 2,796.50 | 2,837.00 | 2,795.50 | 2,815.50 | 2,815.50 | -0.51% | 2,215,600 |
| Jun 3, 2026 | 2,801.00 | 2,850.00 | 2,797.00 | 2,830.00 | 2,830.00 | -0.56% | 1,983,200 |
| Jun 2, 2026 | 2,881.50 | 2,891.00 | 2,844.00 | 2,846.00 | 2,846.00 | -2.38% | 3,201,700 |
| 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 |