ANA Holdings Inc. 9202
TSE · Japan · Transportation
¥2,971.00-30.00 (-1.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,971.00 | -1.00% | ¥2,961.00 | ¥2,987.50 | ¥2,940.50 | 2.08M |
| 2026-09-30 | ¥3,001.00 | +1.73% | ¥2,965.50 | ¥3,003.00 | ¥2,954.00 | 2.46M |
| 2026-09-29 | ¥2,950.00 | -2.48% | ¥2,981.00 | ¥2,994.00 | ¥2,945.00 | 2.62M |
| 2026-09-28 | ¥3,025.00 | -0.66% | ¥3,042.00 | ¥3,050.00 | ¥3,015.00 | 3.01M |
| 2026-09-25 | ¥3,045.00 | +1.10% | ¥3,009.00 | ¥3,049.00 | ¥3,005.00 | 2.07M |
| 2026-09-24 | ¥3,012.00 | +1.02% | ¥3,016.00 | ¥3,033.00 | ¥2,994.00 | 2.56M |
| 2026-09-18 | ¥2,981.50 | -0.62% | ¥2,995.50 | ¥2,998.00 | ¥2,963.00 | 3.10M |
| 2026-09-17 | ¥3,000.00 | +1.92% | ¥2,953.50 | ¥3,000.00 | ¥2,952.00 | 2.25M |
| 2026-09-16 | ¥2,943.50 | -1.09% | ¥2,999.00 | ¥3,000.00 | ¥2,936.50 | 2.77M |
| 2026-09-15 | ¥2,976.00 | +0.08% | ¥2,988.00 | ¥2,999.50 | ¥2,960.50 | 1.73M |
| 2026-09-14 | ¥2,973.50 | +1.31% | ¥2,935.00 | ¥2,973.50 | ¥2,935.00 | 1.41M |
| 2026-09-11 | ¥2,935.00 | -0.96% | ¥2,950.00 | ¥2,959.50 | ¥2,932.00 | 2.55M |
| 2026-09-10 | ¥2,963.50 | +0.42% | ¥2,970.00 | ¥2,986.00 | ¥2,952.50 | 2.95M |
| 2026-09-09 | ¥2,951.00 | -1.35% | ¥2,974.00 | ¥2,990.00 | ¥2,950.50 | 2.73M |
| 2026-09-08 | ¥2,991.50 | +0.27% | ¥2,983.50 | ¥2,993.00 | ¥2,974.50 | 1.69M |
| 2026-09-07 | ¥2,983.50 | -0.53% | ¥3,007.00 | ¥3,015.00 | ¥2,983.50 | 2.37M |
| 2026-09-04 | ¥2,999.50 | +0.76% | ¥2,979.50 | ¥3,007.00 | ¥2,973.50 | 2.38M |
| 2026-09-03 | ¥2,977.00 | +1.16% | ¥2,983.00 | ¥2,996.50 | ¥2,960.00 | 2.67M |
| 2026-09-02 | ¥2,943.00 | -3.10% | ¥3,000.00 | ¥3,004.00 | ¥2,943.00 | 3.52M |
| 2026-09-01 | ¥3,037.00 | -0.07% | ¥3,015.00 | ¥3,053.00 | ¥3,015.00 | 1.63M |
| 2026-08-31 | ¥3,039.00 | -0.95% | ¥3,065.00 | ¥3,069.00 | ¥3,031.00 | 2.36M |
| 2026-08-28 | ¥3,068.00 | +0.33% | ¥3,050.00 | ¥3,083.00 | ¥3,036.00 | 1.63M |
| 2026-08-27 | ¥3,058.00 | -0.62% | ¥3,070.00 | ¥3,086.00 | ¥3,048.00 | 1.64M |
| 2026-08-26 | ¥3,077.00 | +0.89% | ¥3,065.00 | ¥3,087.00 | ¥3,057.00 | 1.69M |
| 2026-08-25 | ¥3,050.00 | +0.33% | ¥3,045.00 | ¥3,081.00 | ¥3,036.00 | 1.47M |
| 2026-08-24 | ¥3,040.00 | 0.00% | ¥3,036.00 | ¥3,050.00 | ¥3,015.00 | 1.80M |
| 2026-08-21 | ¥3,040.00 | -0.10% | ¥3,040.00 | ¥3,047.00 | ¥3,016.00 | 1.69M |
| 2026-08-20 | ¥3,043.00 | +0.56% | ¥3,055.00 | ¥3,058.00 | ¥3,012.00 | 1.62M |
| 2026-08-19 | ¥3,026.00 | -0.46% | ¥3,055.00 | ¥3,060.00 | ¥3,001.00 | 2.01M |
| 2026-08-18 | ¥3,040.00 | -1.55% | ¥3,072.00 | ¥3,083.00 | ¥3,040.00 | 1.76M |
| 2026-08-17 | ¥3,088.00 | -1.22% | ¥3,106.00 | ¥3,128.00 | ¥3,081.00 | 2.02M |
| 2026-08-14 | ¥3,126.00 | +1.23% | ¥3,098.00 | ¥3,127.00 | ¥3,086.00 | 1.90M |
| 2026-08-13 | ¥3,088.00 | +0.32% | ¥3,070.00 | ¥3,104.00 | ¥3,043.00 | 1.96M |
| 2026-08-12 | ¥3,078.00 | -0.87% | ¥3,094.00 | ¥3,114.00 | ¥3,063.00 | 2.19M |
| 2026-08-10 | ¥3,105.00 | -1.11% | ¥3,141.00 | ¥3,144.00 | ¥3,097.00 | 2.26M |
| 2026-08-07 | ¥3,140.00 | -0.76% | ¥3,110.00 | ¥3,160.00 | ¥3,103.00 | 1.69M |
| 2026-08-06 | ¥3,164.00 | +0.41% | ¥3,165.00 | ¥3,177.00 | ¥3,135.00 | 1.60M |
| 2026-08-05 | ¥3,151.00 | +1.65% | ¥3,115.00 | ¥3,157.00 | ¥3,103.00 | 2.62M |
| 2026-08-04 | ¥3,100.00 | -0.93% | ¥3,104.00 | ¥3,116.00 | ¥3,078.00 | 2.09M |
| 2026-08-03 | ¥3,129.00 | +0.42% | ¥3,148.00 | ¥3,150.00 | ¥3,058.00 | 3.65M |
| 2026-07-31 | ¥3,116.00 | -1.17% | ¥3,155.00 | ¥3,165.00 | ¥3,087.00 | 2.62M |
| 2026-07-30 | ¥3,153.00 | -2.11% | ¥3,142.00 | ¥3,221.00 | ¥3,098.00 | 4.94M |
| 2026-07-29 | ¥3,221.00 | +2.58% | ¥3,125.00 | ¥3,221.00 | ¥3,111.00 | 5.16M |
| 2026-07-28 | ¥3,140.00 | +1.91% | ¥3,100.00 | ¥3,143.00 | ¥3,080.00 | 3.15M |
| 2026-07-27 | ¥3,081.00 | +4.41% | ¥2,996.00 | ¥3,092.00 | ¥2,991.50 | 3.34M |
| 2026-07-24 | ¥2,951.00 | -1.40% | ¥2,913.00 | ¥2,951.00 | ¥2,883.00 | 3.21M |
| 2026-07-23 | ¥2,993.00 | -0.47% | ¥3,007.00 | ¥3,010.00 | ¥2,978.50 | 1.58M |
| 2026-07-22 | ¥3,007.00 | -1.47% | ¥3,030.00 | ¥3,038.00 | ¥2,994.00 | 2.04M |
| 2026-07-21 | ¥3,052.00 | +0.83% | ¥3,045.00 | ¥3,066.00 | ¥3,025.00 | 2.05M |
| 2026-07-17 | ¥3,027.00 | +0.95% | ¥2,997.00 | ¥3,033.00 | ¥2,995.00 | 2.45M |
| 2026-07-16 | ¥2,998.50 | -0.18% | ¥3,015.00 | ¥3,028.00 | ¥2,990.00 | 1.69M |
| 2026-07-15 | ¥3,004.00 | -1.28% | ¥3,029.00 | ¥3,057.00 | ¥2,998.00 | 1.72M |
| 2026-07-14 | ¥3,043.00 | +0.93% | ¥3,013.00 | ¥3,043.00 | ¥3,009.00 | 1.74M |
| 2026-07-13 | ¥3,015.00 | -0.03% | ¥3,014.00 | ¥3,027.00 | ¥2,991.00 | 1.88M |
| 2026-07-10 | ¥3,016.00 | -1.21% | ¥3,048.00 | ¥3,054.00 | ¥3,002.00 | 2.26M |
| 2026-07-09 | ¥3,053.00 | -2.43% | ¥3,059.00 | ¥3,089.00 | ¥3,038.00 | 2.20M |
| 2026-07-08 | ¥3,129.00 | -1.11% | ¥3,094.00 | ¥3,131.00 | ¥3,090.00 | 2.75M |
| 2026-07-07 | ¥3,164.00 | -0.50% | ¥3,185.00 | ¥3,200.00 | ¥3,140.00 | 2.30M |
| 2026-07-06 | ¥3,180.00 | +1.27% | ¥3,122.00 | ¥3,180.00 | ¥3,112.00 | 2.51M |
| 2026-07-03 | ¥3,140.00 | +1.85% | ¥3,143.00 | ¥3,156.00 | ¥3,107.00 | 3.28M |
| 2026-07-02 | ¥3,083.00 | +4.28% | ¥3,035.00 | ¥3,104.00 | ¥3,030.00 | 4.15M |
| 2026-07-01 | ¥2,956.50 | -0.39% | ¥2,945.00 | ¥2,986.00 | ¥2,933.50 | 2.24M |
| 2026-06-30 | ¥2,968.00 | -1.03% | ¥2,994.50 | ¥3,006.00 | ¥2,958.50 | 1.85M |
| 2026-06-29 | ¥2,999.00 | -0.03% | ¥3,006.00 | ¥3,029.00 | ¥2,984.50 | 1.78M |
| 2026-06-26 | ¥3,000.00 | +0.27% | ¥3,007.00 | ¥3,019.00 | ¥2,981.00 | 1.85M |
| 2026-06-25 | ¥2,992.00 | +1.36% | ¥3,012.00 | ¥3,023.00 | ¥2,986.50 | 2.01M |
| 2026-06-24 | ¥2,952.00 | +1.10% | ¥2,910.00 | ¥2,988.00 | ¥2,910.00 | 1.97M |
| 2026-06-23 | ¥2,920.00 | -0.49% | ¥2,934.00 | ¥2,956.00 | ¥2,916.00 | 2.57M |
| 2026-06-22 | ¥2,934.50 | -0.89% | ¥2,941.00 | ¥2,963.00 | ¥2,900.50 | 2.31M |
| 2026-06-19 | ¥2,961.00 | -1.17% | ¥2,980.00 | ¥2,987.00 | ¥2,943.00 | 2.73M |
| 2026-06-18 | ¥2,996.00 | -1.22% | ¥3,022.00 | ¥3,033.00 | ¥2,979.00 | 1.93M |
| 2026-06-17 | ¥3,033.00 | -0.33% | ¥3,050.00 | ¥3,076.00 | ¥3,026.00 | 2.23M |
| 2026-06-16 | ¥3,043.00 | +1.10% | ¥3,019.00 | ¥3,043.00 | ¥2,988.00 | 2.99M |
| 2026-06-15 | ¥3,010.00 | +6.02% | ¥2,931.50 | ¥3,013.00 | ¥2,920.00 | 4.31M |
| 2026-06-12 | ¥2,839.00 | +1.23% | ¥2,826.50 | ¥2,842.00 | ¥2,810.00 | 3.16M |
| 2026-06-11 | ¥2,804.50 | -0.66% | ¥2,782.00 | ¥2,810.00 | ¥2,780.50 | 2.14M |
| 2026-06-10 | ¥2,823.00 | +1.67% | ¥2,799.00 | ¥2,823.00 | ¥2,788.00 | 2.16M |
| 2026-06-09 | ¥2,776.50 | -0.80% | ¥2,827.00 | ¥2,833.50 | ¥2,776.50 | 2.44M |
| 2026-06-08 | ¥2,799.00 | -1.44% | ¥2,839.00 | ¥2,868.50 | ¥2,783.50 | 2.43M |
| 2026-06-05 | ¥2,840.00 | +0.87% | ¥2,824.50 | ¥2,858.00 | ¥2,818.00 | 2.22M |
| 2026-06-04 | ¥2,815.50 | -0.51% | ¥2,796.50 | ¥2,837.00 | ¥2,795.50 | 2.22M |
| 2026-06-03 | ¥2,830.00 | -0.56% | ¥2,801.00 | ¥2,850.00 | ¥2,797.00 | 1.98M |
| 2026-06-02 | ¥2,846.00 | -2.38% | ¥2,881.50 | ¥2,891.00 | ¥2,844.00 | 3.20M |
| 2026-06-01 | ¥2,915.50 | -2.44% | ¥2,952.00 | ¥2,968.00 | ¥2,902.00 | 2.66M |
| 2026-05-29 | ¥2,988.50 | +3.55% | ¥2,930.00 | ¥3,022.00 | ¥2,920.50 | 5.41M |
| 2026-05-28 | ¥2,886.00 | +0.10% | ¥2,919.50 | ¥2,921.00 | ¥2,871.00 | 2.12M |
| 2026-05-27 | ¥2,883.00 | -0.22% | ¥2,880.50 | ¥2,892.00 | ¥2,858.50 | 2.50M |
| 2026-05-26 | ¥2,889.50 | +0.52% | ¥2,874.50 | ¥2,902.00 | ¥2,845.00 | 2.57M |
| 2026-05-25 | ¥2,874.50 | +3.25% | ¥2,831.00 | ¥2,883.00 | ¥2,804.50 | 3.62M |
| 2026-05-22 | ¥2,784.00 | -0.04% | ¥2,785.00 | ¥2,804.50 | ¥2,770.50 | 2.13M |