kabutan

ANA HOLDINGS INC.(9202) Historical

9202
TSE Prime
ANA HOLDINGS INC.
2,882.0
JPY
-39.5
(-1.35%)
Dec 5, 2:27 pm JST
18.62
USD
Dec 5, 12:27 am EST
Result
PTS
outside of trading hours
2,882.8
Dec 5, 2:27 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
3,057.0 JPY
52 Week Low Apr 7, 2025
2,509.5 JPY
Yearly High Nov 13, 2025
3,057.0 JPY
Yearly Low Apr 7, 2025
2,509.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,900 2,918 2,875 2,882 -40 -1.35% 841,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,887.5 2,921.5 2,882.0 2,921.5 +19.0 +0.65% 1,393,900
Dec 3, 2025 2,955.0 2,963.0 2,902.5 2,902.5 -38.5 -1.31% 1,595,100
Dec 2, 2025 2,916.0 2,948.0 2,915.0 2,941.0 +18.0 +0.62% 1,419,200
Dec 1, 2025 2,930.0 2,938.5 2,906.0 2,923.0 -23.5 -0.80% 1,196,600
Nov 28, 2025 2,946.5 2,961.0 2,939.5 2,946.5 -8.5 -0.29% 1,161,600
Nov 27, 2025 2,946.0 2,966.0 2,937.0 2,955.0 -2.0 -0.07% 941,000
Nov 26, 2025 2,935.0 2,970.0 2,926.0 2,957.0 +32.0 +1.09% 1,453,400
Nov 25, 2025 2,950.0 2,964.5 2,912.0 2,925.0 -16.5 -0.56% 1,963,100
Nov 21, 2025 2,910.0 2,953.5 2,909.5 2,941.5 +24.5 +0.84% 2,737,300
Nov 20, 2025 2,886.0 2,927.5 2,883.0 2,917.0 +0.5 +0.02% 1,455,500
Nov 19, 2025 2,900.0 2,920.0 2,880.5 2,916.5 +11.5 +0.40% 1,585,700
Nov 18, 2025 2,916.0 2,936.0 2,894.5 2,905.0 -37.0 -1.26% 2,237,800
Nov 17, 2025 2,985.0 2,998.0 2,927.0 2,942.0 -102.0 -3.35% 2,300,500
Nov 14, 2025 3,042.0 3,049.0 3,026.0 3,044.0 -7.0 -0.23% 1,492,500
Nov 13, 2025 3,048.0 3,057.0 3,035.0 3,051.0 +16.0 +0.53% 2,182,400
Nov 12, 2025 3,011.0 3,040.0 3,007.0 3,035.0 +15.0 +0.50% 2,686,300
Nov 11, 2025 3,019.0 3,045.0 2,980.0 3,020.0 +141.5 +4.92% 6,264,200
Nov 10, 2025 2,895.0 2,896.0 2,843.5 2,878.5 +0.5 +0.02% 1,421,200
Nov 7, 2025 2,890.0 2,896.0 2,862.5 2,878.0 -3.5 -0.12% 1,199,500
Nov 6, 2025 2,873.0 2,890.0 2,863.5 2,881.5 +18.5 +0.65% 1,471,700