Skip to main content
ANA Holdings Inc. (TYO:9202)
Japan flag Japan · Delayed Price · Currency is JPY
2,964.00
-94.00 (-3.07%)
At close: Mar 9, 2026

ANA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,026.003,083.003,022.003,058.003,058.00-0.42%3,226,300
Mar 5, 20263,150.003,178.003,071.003,071.003,071.00-0.65%3,416,200
Mar 4, 20263,045.003,129.003,025.003,091.003,091.00-0.77%4,271,700
Mar 3, 20263,192.003,203.003,106.003,115.003,115.00-3.29%4,197,900
Mar 2, 20263,250.003,292.003,189.003,221.003,221.00-5.35%6,712,000
Feb 27, 20263,399.003,419.003,386.003,403.003,403.001.01%3,343,200
Feb 26, 20263,356.003,380.003,356.003,369.003,369.000.57%1,867,500
Feb 25, 20263,333.003,353.003,321.003,350.003,350.000.57%1,712,700
Feb 24, 20263,316.003,341.003,308.003,331.003,331.000.82%1,817,500
Feb 20, 20263,311.003,320.003,261.003,304.003,304.00-2.65%2,826,100
Feb 19, 20263,396.003,404.003,375.003,394.003,394.000.27%2,504,400
Feb 18, 20263,380.003,393.003,364.003,385.003,385.000.42%1,959,600
Feb 17, 20263,349.003,381.003,340.003,371.003,371.001.29%1,901,700
Feb 16, 20263,354.003,375.003,322.003,328.003,328.00-0.51%2,497,400
Feb 13, 20263,320.003,348.003,287.003,345.003,345.001.15%2,660,800
Feb 12, 20263,275.003,309.003,257.003,307.003,307.00-0.84%3,472,400
Feb 10, 20263,345.003,345.003,321.003,335.003,335.00-0.33%2,371,300
Feb 9, 20263,343.003,350.003,297.003,346.003,346.000.78%3,216,900
Feb 6, 20263,304.003,320.003,269.003,320.003,320.000.79%3,335,800
Feb 5, 20263,280.003,319.003,276.003,294.003,294.001.67%3,570,700
Feb 4, 20263,184.003,248.003,173.003,240.003,240.002.18%3,819,700
Feb 3, 20263,110.003,178.003,090.003,171.003,171.002.03%3,574,200
Feb 2, 20263,125.003,140.003,076.003,108.003,108.003.43%5,994,200
Jan 30, 20262,967.003,005.002,946.003,005.003,005.002.16%2,538,000
Jan 29, 20262,932.502,948.002,919.002,941.502,941.50-0.63%1,736,500
Jan 28, 20262,982.002,994.502,948.002,960.002,960.00-1.33%2,537,100
Jan 27, 20263,035.003,035.003,000.003,000.003,000.00-1.67%1,583,200
Jan 26, 20263,025.003,055.003,015.003,051.003,051.000.13%1,799,300
Jan 23, 20263,087.003,093.003,045.003,047.003,047.00-0.52%1,270,700
Jan 22, 20263,050.003,080.003,048.003,063.003,063.000.59%1,395,700
Jan 21, 20263,070.003,084.003,023.003,045.003,045.00-1.65%1,783,200
Jan 20, 20263,055.003,105.003,052.003,096.003,096.001.34%2,379,300
Jan 19, 20263,028.003,055.003,022.003,055.003,055.000.33%1,278,400
Jan 16, 20263,040.003,070.003,034.003,045.003,045.00-0.16%1,446,000
Jan 15, 20263,045.003,058.003,029.003,050.003,050.00-0.52%1,572,100
Jan 14, 20263,048.003,070.003,033.003,066.003,066.000.59%1,915,800
Jan 13, 20263,095.003,106.003,048.003,048.003,048.00-1.36%2,565,700
Jan 9, 20263,079.003,102.003,077.003,090.003,090.000.62%2,449,000
Jan 8, 20263,040.003,082.003,035.003,071.003,071.001.25%2,370,500
Jan 7, 20263,030.003,043.003,010.003,033.003,033.00-0.30%1,224,000
Jan 6, 20263,005.003,060.003,004.003,042.003,042.001.33%2,416,100
Jan 5, 20262,978.003,009.002,976.003,002.003,002.000.77%1,952,200
Dec 30, 20252,995.003,001.002,972.002,979.002,979.00-0.43%1,081,200
Dec 29, 20252,991.503,001.002,977.002,992.002,992.000.02%1,029,000
Dec 26, 20252,985.002,996.002,980.002,991.502,991.50-0.20%1,036,000
Dec 25, 20252,997.003,009.002,983.002,997.502,997.500.05%1,126,200
Dec 24, 20253,023.003,030.002,986.002,996.002,996.00-1.54%1,126,500
Dec 23, 20253,007.003,043.003,000.003,043.003,043.001.65%2,092,000
Dec 22, 20253,042.003,048.002,992.002,993.502,993.50-1.85%1,932,500
Dec 19, 20252,992.003,050.002,980.003,050.003,050.000.93%3,652,000
Dec 18, 20252,969.503,028.002,965.003,022.003,022.001.73%2,746,300
Dec 17, 20252,962.502,978.502,953.002,970.502,970.500.13%1,951,400
Dec 16, 20252,900.002,974.002,898.502,966.502,966.502.42%3,149,000
Dec 15, 20252,887.502,910.502,880.002,896.502,896.500.24%1,683,200
Dec 12, 20252,860.002,889.502,856.002,889.502,889.501.60%1,666,800
Dec 11, 20252,867.002,872.002,833.002,844.002,844.00-0.39%1,357,100
Dec 10, 20252,840.002,867.002,838.002,855.002,855.00-0.12%1,642,200
Dec 9, 20252,879.002,880.002,846.002,858.502,858.50-0.83%1,663,500
Dec 8, 20252,889.002,894.002,875.002,882.502,882.500.10%1,142,400
Dec 5, 20252,900.002,918.002,875.002,879.502,879.50-1.44%1,404,500
Dec 4, 20252,887.502,921.502,882.002,921.502,921.500.65%1,393,900
Dec 3, 20252,955.002,963.002,902.502,902.502,902.50-1.31%1,595,100
Dec 2, 20252,916.002,948.002,915.002,941.002,941.000.62%1,419,200
Dec 1, 20252,930.002,938.502,906.002,923.002,923.00-0.80%1,196,600
Nov 28, 20252,946.502,961.002,939.502,946.502,946.50-0.29%1,161,600
Nov 27, 20252,946.002,966.002,937.002,955.002,955.00-0.07%941,000
Nov 26, 20252,935.002,970.002,926.002,957.002,957.001.09%1,453,400
Nov 25, 20252,950.002,964.502,912.002,925.002,925.00-0.56%1,963,100
Nov 21, 20252,910.002,953.502,909.502,941.502,941.500.84%2,737,300
Nov 20, 20252,886.002,927.502,883.002,917.002,917.000.02%1,455,500
Nov 19, 20252,900.002,920.002,880.502,916.502,916.500.40%1,585,700
Nov 18, 20252,916.002,936.002,894.502,905.002,905.00-1.26%2,237,800
Nov 17, 20252,985.002,998.002,927.002,942.002,942.00-3.35%2,300,500
Nov 14, 20253,042.003,049.003,026.003,044.003,044.00-0.23%1,492,500
Nov 13, 20253,048.003,057.003,035.003,051.003,051.000.53%2,182,400
Nov 12, 20253,011.003,040.003,007.003,035.003,035.000.50%2,686,300
Nov 11, 20253,019.003,045.002,980.003,020.003,020.004.92%6,264,200
Nov 10, 20252,895.002,896.002,843.502,878.502,878.500.02%1,421,200
Nov 7, 20252,890.002,896.002,862.502,878.002,878.00-0.12%1,199,500
Nov 6, 20252,873.002,890.002,863.502,881.502,881.500.65%1,471,700
Nov 5, 20252,931.002,935.002,851.002,863.002,863.00-2.87%3,485,700
Nov 4, 20252,861.002,947.502,860.502,947.502,947.502.02%3,555,000
Oct 31, 20252,800.002,889.002,797.002,889.002,889.004.05%5,022,100
Oct 30, 20252,775.002,795.002,752.002,776.502,776.50-0.05%2,438,300
Oct 29, 20252,841.002,842.502,778.002,778.002,778.00-2.56%1,906,500
Oct 28, 20252,873.002,885.002,841.002,851.002,851.000.33%2,066,900
Oct 27, 20252,835.002,852.002,834.502,841.502,841.500.58%1,173,400
Oct 24, 20252,836.502,842.502,811.002,825.002,825.00-0.42%1,385,700
Oct 23, 20252,849.002,854.502,826.002,837.002,837.00-0.58%1,156,900
Oct 22, 20252,845.002,857.002,841.002,853.502,853.500.48%1,396,200
Oct 21, 20252,835.002,846.502,828.002,840.002,840.000.76%1,295,200
Oct 20, 20252,819.502,824.502,809.502,818.502,818.500.55%1,166,900
Oct 17, 20252,803.502,812.002,790.002,803.002,803.00-0.44%1,359,500
Oct 16, 20252,809.502,819.002,802.002,815.502,815.500.20%1,100,700
Oct 15, 20252,800.002,819.002,794.002,810.002,810.001.32%1,529,400
Oct 14, 20252,785.002,815.502,768.002,773.502,773.50-0.73%2,256,500
Oct 10, 20252,806.002,814.002,794.002,794.002,794.00-0.43%1,701,200
Oct 9, 20252,821.002,822.002,797.002,806.002,806.00-0.50%1,519,200
Oct 8, 20252,864.002,870.002,817.002,820.002,820.00-0.91%1,705,400
Oct 7, 20252,800.002,846.002,797.002,846.002,846.001.21%2,216,300