Skip to main content
ANA Holdings Inc. (TYO:9202)
Japan flag Japan · Delayed Price · Currency is JPY
2,629.00
-38.00 (-1.42%)
Apr 28, 2026, 3:30 PM JST

ANA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,646.502,646.502,603.002,629.002,629.00-1.42%5,415,500
Apr 27, 20262,680.002,700.502,666.002,667.002,667.00-1.11%3,159,100
Apr 24, 20262,725.002,729.502,690.002,697.002,697.00-0.63%3,437,600
Apr 23, 20262,800.002,805.002,713.002,714.002,714.00-3.83%5,078,700
Apr 22, 20262,821.002,847.502,814.502,822.002,822.00-1.07%2,943,400
Apr 21, 20262,880.002,881.002,852.502,852.502,852.50-1.02%2,482,900
Apr 20, 20262,850.002,884.502,845.002,882.002,882.002.16%2,734,200
Apr 17, 20262,829.502,861.002,820.002,821.002,821.00-1.31%3,397,600
Apr 16, 20262,870.002,899.502,858.502,858.502,858.50-0.56%2,877,400
Apr 15, 20262,856.002,898.002,847.502,874.502,874.500.63%3,416,900
Apr 14, 20262,880.002,882.502,845.502,856.502,856.500.09%1,974,800
Apr 13, 20262,890.002,891.002,844.502,854.002,854.00-1.47%2,762,000
Apr 10, 20262,890.002,909.002,882.002,896.502,896.500.22%2,383,700
Apr 9, 20262,930.002,964.502,890.002,890.002,890.00-3.15%2,807,000
Apr 8, 20262,960.003,008.002,957.002,984.002,984.002.88%4,570,500
Apr 7, 20262,927.502,939.502,888.002,900.502,900.50-0.92%2,330,800
Apr 6, 20262,947.502,954.002,918.002,927.502,927.50-0.53%1,919,700
Apr 3, 20262,910.002,943.002,902.002,943.002,943.000.84%2,294,300
Apr 2, 20262,932.002,976.002,893.002,918.502,918.500.27%3,349,500
Apr 1, 20262,879.002,910.502,846.502,910.502,910.503.80%3,062,100
Mar 31, 20262,857.502,867.002,804.002,804.002,804.00-2.11%3,442,000
Mar 30, 20262,841.002,873.002,815.002,864.502,864.50-3.97%2,981,100
Mar 27, 20262,998.003,007.002,979.002,983.002,923.00-0.17%2,586,700
Mar 26, 20262,990.002,990.002,958.002,988.002,927.900.27%1,763,800
Mar 25, 20262,975.002,991.002,965.002,980.002,920.061.55%2,343,800
Mar 24, 20262,950.502,951.002,928.002,934.502,875.481.84%3,104,900
Mar 23, 20262,877.002,891.502,862.502,881.502,823.54-0.35%3,514,300
Mar 19, 20262,984.502,989.002,891.502,891.502,833.34-4.57%4,321,000
Mar 18, 20262,983.003,030.002,977.003,030.002,969.052.57%3,412,700
Mar 17, 20262,935.002,968.502,931.002,954.002,894.581.30%2,350,000
Mar 16, 20262,936.502,950.002,904.502,916.002,857.35-0.70%2,812,600
Mar 13, 20262,953.502,980.502,930.502,936.502,877.44-2.05%3,884,300
Mar 12, 20263,010.003,012.002,978.002,998.002,937.70-0.73%2,776,700
Mar 11, 20263,001.003,045.003,001.003,020.002,959.261.43%2,655,600
Mar 10, 20263,005.003,015.002,959.002,977.502,917.610.46%4,061,800
Mar 9, 20262,856.002,976.502,853.002,964.002,904.38-3.07%6,038,500
Mar 6, 20263,026.003,083.003,022.003,058.002,996.49-0.42%3,226,300
Mar 5, 20263,150.003,178.003,071.003,071.003,009.23-0.65%3,416,200
Mar 4, 20263,045.003,129.003,025.003,091.003,028.83-0.77%4,271,700
Mar 3, 20263,192.003,203.003,106.003,115.003,052.34-3.29%4,197,900
Mar 2, 20263,250.003,292.003,189.003,221.003,156.21-5.35%6,712,000
Feb 27, 20263,399.003,419.003,386.003,403.003,334.551.01%3,343,200
Feb 26, 20263,356.003,380.003,356.003,369.003,301.240.57%1,867,500
Feb 25, 20263,333.003,353.003,321.003,350.003,282.620.57%1,712,700
Feb 24, 20263,316.003,341.003,308.003,331.003,264.000.82%1,817,500
Feb 20, 20263,311.003,320.003,261.003,304.003,237.54-2.65%2,826,100
Feb 19, 20263,396.003,404.003,375.003,394.003,325.730.27%2,504,400
Feb 18, 20263,380.003,393.003,364.003,385.003,316.910.42%1,959,600
Feb 17, 20263,349.003,381.003,340.003,371.003,303.201.29%1,901,700
Feb 16, 20263,354.003,375.003,322.003,328.003,261.06-0.51%2,497,400
Feb 13, 20263,320.003,348.003,287.003,345.003,277.721.15%2,660,800
Feb 12, 20263,275.003,309.003,257.003,307.003,240.48-0.84%3,472,400
Feb 10, 20263,345.003,345.003,321.003,335.003,267.92-0.33%2,371,300
Feb 9, 20263,343.003,350.003,297.003,346.003,278.700.78%3,216,900
Feb 6, 20263,304.003,320.003,269.003,320.003,253.220.79%3,335,800
Feb 5, 20263,280.003,319.003,276.003,294.003,227.741.67%3,570,700
Feb 4, 20263,184.003,248.003,173.003,240.003,174.832.18%3,819,700
Feb 3, 20263,110.003,178.003,090.003,171.003,107.222.03%3,574,200
Feb 2, 20263,125.003,140.003,076.003,108.003,045.493.43%5,994,200
Jan 30, 20262,967.003,005.002,946.003,005.002,944.562.16%2,538,000
Jan 29, 20262,932.502,948.002,919.002,941.502,882.33-0.63%1,736,500
Jan 28, 20262,982.002,994.502,948.002,960.002,900.46-1.33%2,537,100
Jan 27, 20263,035.003,035.003,000.003,000.002,939.66-1.67%1,583,200
Jan 26, 20263,025.003,055.003,015.003,051.002,989.630.13%1,799,300
Jan 23, 20263,087.003,093.003,045.003,047.002,985.71-0.52%1,270,700
Jan 22, 20263,050.003,080.003,048.003,063.003,001.390.59%1,395,700
Jan 21, 20263,070.003,084.003,023.003,045.002,983.75-1.65%1,783,200
Jan 20, 20263,055.003,105.003,052.003,096.003,033.731.34%2,379,300
Jan 19, 20263,028.003,055.003,022.003,055.002,993.550.33%1,278,400
Jan 16, 20263,040.003,070.003,034.003,045.002,983.75-0.16%1,446,000
Jan 15, 20263,045.003,058.003,029.003,050.002,988.65-0.52%1,572,100
Jan 14, 20263,048.003,070.003,033.003,066.003,004.330.59%1,915,800
Jan 13, 20263,095.003,106.003,048.003,048.002,986.69-1.36%2,565,700
Jan 9, 20263,079.003,102.003,077.003,090.003,027.850.62%2,449,000
Jan 8, 20263,040.003,082.003,035.003,071.003,009.231.25%2,370,500
Jan 7, 20263,030.003,043.003,010.003,033.002,971.99-0.30%1,224,000
Jan 6, 20263,005.003,060.003,004.003,042.002,980.811.33%2,416,100
Jan 5, 20262,978.003,009.002,976.003,002.002,941.620.77%1,952,200
Dec 30, 20252,995.003,001.002,972.002,979.002,919.08-0.43%1,081,200
Dec 29, 20252,991.503,001.002,977.002,992.002,931.820.02%1,029,000
Dec 26, 20252,985.002,996.002,980.002,991.502,931.33-0.20%1,036,000
Dec 25, 20252,997.003,009.002,983.002,997.502,937.210.05%1,126,200
Dec 24, 20253,023.003,030.002,986.002,996.002,935.74-1.54%1,126,500
Dec 23, 20253,007.003,043.003,000.003,043.002,981.791.65%2,092,000
Dec 22, 20253,042.003,048.002,992.002,993.502,933.29-1.85%1,932,500
Dec 19, 20252,992.003,050.002,980.003,050.002,988.650.93%3,652,000
Dec 18, 20252,969.503,028.002,965.003,022.002,961.221.73%2,746,300
Dec 17, 20252,962.502,978.502,953.002,970.502,910.750.13%1,951,400
Dec 16, 20252,900.002,974.002,898.502,966.502,906.832.42%3,149,000
Dec 15, 20252,887.502,910.502,880.002,896.502,838.240.24%1,683,200
Dec 12, 20252,860.002,889.502,856.002,889.502,831.381.60%1,666,800
Dec 11, 20252,867.002,872.002,833.002,844.002,786.80-0.39%1,357,100
Dec 10, 20252,840.002,867.002,838.002,855.002,797.57-0.12%1,642,200
Dec 9, 20252,879.002,880.002,846.002,858.502,801.00-0.83%1,663,500
Dec 8, 20252,889.002,894.002,875.002,882.502,824.520.10%1,142,400
Dec 5, 20252,900.002,918.002,875.002,879.502,821.58-1.44%1,404,500
Dec 4, 20252,887.502,921.502,882.002,921.502,862.740.65%1,393,900
Dec 3, 20252,955.002,963.002,902.502,902.502,844.12-1.31%1,595,100
Dec 2, 20252,916.002,948.002,915.002,941.002,881.840.62%1,419,200
Dec 1, 20252,930.002,938.502,906.002,923.002,864.21-0.80%1,196,600