ANA HOLDINGS INC.(9202) Historical

52 Week High Feb 27, 2026

3,419.0 JPY

52 Week Low Apr 30, 2026

2,582.0 JPY

Yearly High Feb 27, 2026

3,419.0 JPY

Yearly Low Apr 30, 2026

2,582.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	2,639	2,720	2,623	2,709	+108	+4.15%	4,982,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,629.0	2,651.0	2,582.0	2,601.5	-27.5	-1.05%	5,649,400
Apr 28, 2026	2,646.5	2,646.5	2,603.0	2,629.0	-38.0	-1.42%	5,415,500
Apr 27, 2026	2,680.0	2,700.5	2,666.0	2,667.0	-30.0	-1.11%	3,159,100
Apr 24, 2026	2,725.0	2,729.5	2,690.0	2,697.0	-17.0	-0.63%	3,437,600
Apr 23, 2026	2,800.0	2,805.0	2,713.0	2,714.0	-108.0	-3.83%	5,078,700
Apr 22, 2026	2,821.0	2,847.5	2,814.5	2,822.0	-30.5	-1.07%	2,943,400
Apr 21, 2026	2,880.0	2,881.0	2,852.5	2,852.5	-29.5	-1.02%	2,482,900
Apr 20, 2026	2,850.0	2,884.5	2,845.0	2,882.0	+61.0	+2.16%	2,734,200
Apr 17, 2026	2,829.5	2,861.0	2,820.0	2,821.0	-37.5	-1.31%	3,397,600
Apr 16, 2026	2,870.0	2,899.5	2,858.5	2,858.5	-16.0	-0.56%	2,877,400
Apr 15, 2026	2,856.0	2,898.0	2,847.5	2,874.5	+18.0	+0.63%	3,416,900
Apr 14, 2026	2,880.0	2,882.5	2,845.5	2,856.5	+2.5	+0.09%	1,974,800
Apr 13, 2026	2,890.0	2,891.0	2,844.5	2,854.0	-42.5	-1.47%	2,762,000
Apr 10, 2026	2,890.0	2,909.0	2,882.0	2,896.5	+6.5	+0.22%	2,383,700
Apr 9, 2026	2,930.0	2,964.5	2,890.0	2,890.0	-94.0	-3.15%	2,807,000
Apr 8, 2026	2,960.0	3,008.0	2,957.0	2,984.0	+83.5	+2.88%	4,570,500
Apr 7, 2026	2,927.5	2,939.5	2,888.0	2,900.5	-27.0	-0.92%	2,330,800
Apr 6, 2026	2,947.5	2,954.0	2,918.0	2,927.5	-15.5	-0.53%	1,919,700
Apr 3, 2026	2,910.0	2,943.0	2,902.0	2,943.0	+24.5	+0.84%	2,294,300
Apr 2, 2026	2,932.0	2,976.0	2,893.0	2,918.5	+8.0	+0.27%	3,349,500