ANA Holdings Inc. (TYO:92025)
Japan · Delayed Price · Currency is JPY · Preferred Stock4,765.00
-2.00 (-0.04%)
At close: Jun 19, 2026
TYO:92025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4,752.00 | 4,775.00 | 4,750.00 | 4,767.00 | 4,767.00 | -0.06% | 12,800 |
| Jun 17, 2026 | 4,761.00 | 4,770.00 | 4,761.00 | 4,770.00 | 4,770.00 | -0.21% | 900 |
| Jun 16, 2026 | 4,780.00 | 4,780.00 | 4,760.00 | 4,780.00 | 4,780.00 | 0.42% | 1,200 |
| Jun 15, 2026 | 4,770.00 | 4,770.00 | 4,755.00 | 4,760.00 | 4,760.00 | 0.32% | 16,800 |
| Jun 12, 2026 | 4,750.00 | 4,750.00 | 4,745.00 | 4,745.00 | 4,745.00 | -0.02% | 1,400 |
| Jun 11, 2026 | 4,758.00 | 4,758.00 | 4,746.00 | 4,746.00 | 4,746.00 | -0.06% | 5,000 |
| Jun 10, 2026 | 4,754.00 | 4,761.00 | 4,749.00 | 4,749.00 | 4,749.00 | -0.15% | 6,400 |
| Jun 9, 2026 | 4,759.00 | 4,759.00 | 4,754.00 | 4,756.00 | 4,756.00 | -0.17% | 3,100 |
| Jun 8, 2026 | 4,760.00 | 4,764.00 | 4,750.00 | 4,764.00 | 4,764.00 | 0.08% | 1,800 |
| Jun 5, 2026 | 4,764.00 | 4,764.00 | 4,760.00 | 4,760.00 | 4,760.00 | -0.06% | 1,700 |
| Jun 4, 2026 | 4,759.00 | 4,770.00 | 4,750.00 | 4,763.00 | 4,763.00 | 0.02% | 26,400 |
| Jun 3, 2026 | 4,774.00 | 4,775.00 | 4,762.00 | 4,762.00 | 4,762.00 | -0.04% | 5,300 |
| Jun 2, 2026 | 4,755.00 | 4,778.00 | 4,755.00 | 4,764.00 | 4,764.00 | 0.06% | 2,000 |
| Jun 1, 2026 | 4,775.00 | 4,775.00 | 4,761.00 | 4,761.00 | 4,761.00 | 0.02% | 3,200 |
| May 29, 2026 | 4,760.00 | 4,763.00 | 4,758.00 | 4,760.00 | 4,760.00 | -0.06% | 9,300 |
| May 28, 2026 | 4,760.00 | 4,763.00 | 4,759.00 | 4,763.00 | 4,763.00 | -0.15% | 3,100 |
| May 27, 2026 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | - | 100 |
| May 26, 2026 | 4,727.00 | 4,770.00 | 4,727.00 | 4,770.00 | 4,770.00 | -0.19% | 8,000 |
| May 25, 2026 | 4,779.00 | 4,779.00 | 4,760.00 | 4,779.00 | 4,779.00 | 0.44% | 2,600 |
| May 22, 2026 | 4,758.00 | 4,758.00 | 4,758.00 | 4,758.00 | 4,758.00 | -0.04% | 400 |
| May 21, 2026 | 4,780.00 | 4,783.00 | 4,760.00 | 4,760.00 | 4,760.00 | -0.31% | 9,900 |
| May 20, 2026 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 0.46% | 2,700 |
| May 19, 2026 | 4,752.00 | 4,765.00 | 4,752.00 | 4,753.00 | 4,753.00 | 0.02% | 7,500 |
| May 18, 2026 | 4,750.00 | 4,775.00 | 4,750.00 | 4,752.00 | 4,752.00 | -0.06% | 4,100 |
| May 15, 2026 | 4,770.00 | 4,770.00 | 4,755.00 | 4,755.00 | 4,755.00 | -0.02% | 3,400 |
| May 14, 2026 | 4,790.00 | 4,790.00 | 4,755.00 | 4,756.00 | 4,756.00 | -0.92% | 7,700 |
| May 13, 2026 | 4,796.00 | 4,800.00 | 4,796.00 | 4,800.00 | 4,800.00 | - | 700 |
| May 12, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.19% | 500 |
| May 11, 2026 | 4,763.00 | 4,809.00 | 4,754.00 | 4,809.00 | 4,809.00 | 0.99% | 7,200 |
| May 8, 2026 | 4,762.00 | 4,763.00 | 4,760.00 | 4,762.00 | 4,762.00 | 0.02% | 7,500 |
| May 7, 2026 | 4,823.00 | 4,823.00 | 4,761.00 | 4,761.00 | 4,761.00 | -0.19% | 3,300 |
| May 1, 2026 | 4,774.00 | 4,774.00 | 4,770.00 | 4,770.00 | 4,770.00 | -0.08% | 8,900 |
| Apr 30, 2026 | 4,775.00 | 4,776.00 | 4,770.00 | 4,774.00 | 4,774.00 | - | 2,300 |
| Apr 28, 2026 | 4,820.00 | 4,820.00 | 4,774.00 | 4,774.00 | 4,774.00 | -0.95% | 3,000 |
| Apr 27, 2026 | 4,810.00 | 4,820.00 | 4,810.00 | 4,820.00 | 4,820.00 | 1.30% | 1,500 |
| Apr 24, 2026 | 4,791.00 | 4,791.00 | 4,758.00 | 4,758.00 | 4,758.00 | -0.69% | 5,400 |
| Apr 23, 2026 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | -0.19% | 2,000 |
| Apr 22, 2026 | 4,791.00 | 4,800.00 | 4,791.00 | 4,800.00 | 4,800.00 | 0.04% | 400 |
| Apr 21, 2026 | 4,810.00 | 4,810.00 | 4,798.00 | 4,798.00 | 4,798.00 | -0.06% | 4,100 |
| Apr 20, 2026 | 4,803.00 | 4,836.00 | 4,800.00 | 4,801.00 | 4,801.00 | -0.02% | 4,500 |
| Apr 17, 2026 | 4,803.00 | 4,803.00 | 4,800.00 | 4,802.00 | 4,802.00 | -0.02% | 5,900 |
| Apr 16, 2026 | 4,850.00 | 4,850.00 | 4,800.00 | 4,803.00 | 4,803.00 | -0.99% | 10,100 |
| Apr 15, 2026 | 4,850.00 | 4,855.00 | 4,850.00 | 4,851.00 | 4,851.00 | 0.02% | 3,000 |
| Apr 14, 2026 | 4,855.00 | 4,856.00 | 4,850.00 | 4,850.00 | 4,850.00 | -0.10% | 3,000 |
| Apr 13, 2026 | 4,860.00 | 4,860.00 | 4,855.00 | 4,855.00 | 4,855.00 | -0.31% | 3,900 |
| Apr 10, 2026 | 4,872.00 | 4,880.00 | 4,870.00 | 4,870.00 | 4,870.00 | - | 1,800 |
| Apr 9, 2026 | 4,891.00 | 4,891.00 | 4,870.00 | 4,870.00 | 4,870.00 | -0.16% | 2,200 |
| Apr 8, 2026 | 4,861.00 | 4,878.00 | 4,860.00 | 4,878.00 | 4,878.00 | 0.37% | 1,300 |
| Apr 7, 2026 | 4,857.00 | 4,890.00 | 4,857.00 | 4,860.00 | 4,860.00 | -0.35% | 1,200 |
| Apr 6, 2026 | 4,901.00 | 4,909.00 | 4,877.00 | 4,877.00 | 4,877.00 | -0.67% | 4,800 |