ANA Holdings Inc. (9202.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9202.T Historical Return
If you invested ¥1000 in ANA Holdings Inc. (9202.T) 10 years ago, it would be worth ¥1,200.26 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,093.36, while ¥1000 invested 1 year ago would be worth ¥1,067.12. This corresponds to total returns of 20.03%, 9.34%, 6.71%, respectively, with annualized returns of 1.84%, 1.8%, 6.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9202.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 2,965.5 | 3,001 | 3,001 | 3,003 | 2,954 | 2.46M |
| September 29, 2026 | 2,981 | 2,950 | 2,950 | 2,994 | 2,945 | 2.62M |
| September 28, 2026 | 3,042 | 3,025 | 3,025 | 3,050 | 3,015 | 3.01M |
| September 25, 2026 | 3,009 | 3,045 | 3,045 | 3,049 | 3,005 | 2.07M |
| September 24, 2026 | 3,016 | 3,012 | 3,012 | 3,033 | 2,994 | 2.56M |
| September 18, 2026 | 2,995.5 | 2,981.5 | 2,981.5 | 2,998 | 2,963 | 3.1M |
| September 17, 2026 | 2,953.5 | 3,000 | 3,000 | 3,000 | 2,952 | 2.25M |
| September 16, 2026 | 2,999 | 2,943.5 | 2,943.5 | 3,000 | 2,936.5 | 2.77M |
| September 15, 2026 | 2,988 | 2,976 | 2,976 | 2,999.5 | 2,960.5 | 1.73M |
| September 11, 2026 | 2,950 | 2,935 | 2,935 | 2,959.5 | 2,932 | 2.55M |
| September 10, 2026 | 2,970 | 2,963.5 | 2,963.5 | 2,986 | 2,952.5 | 2.95M |
| September 09, 2026 | 2,974 | 2,951 | 2,951 | 2,990 | 2,950.5 | 2.73M |
| September 08, 2026 | 2,983.5 | 2,991.5 | 2,991.5 | 2,993 | 2,974.5 | 1.69M |
| September 07, 2026 | 3,007 | 2,983.5 | 2,983.5 | 3,015 | 2,983.5 | 2.37M |
| September 04, 2026 | 2,979.5 | 2,999.5 | 2,999.5 | 3,007 | 2,973.5 | 2.38M |
| September 03, 2026 | 2,983 | 2,977 | 2,977 | 2,996.5 | 2,960 | 2.67M |
| September 02, 2026 | 3,000 | 2,943 | 2,943 | 3,004 | 2,943 | 3.52M |
| September 01, 2026 | 3,015 | 3,037 | 3,037 | 3,053 | 3,015 | 1.63M |
| August 31, 2026 | 3,065 | 3,039 | 3,039 | 3,069 | 3,031 | 2.36M |
| August 28, 2026 | 3,050 | 3,068 | 3,068 | 3,083 | 3,036 | 1.63M |
| August 27, 2026 | 3,070 | 3,058 | 3,058 | 3,086 | 3,048 | 1.64M |
| August 26, 2026 | 3,065 | 3,077 | 3,077 | 3,087 | 3,057 | 1.69M |
| August 25, 2026 | 3,045 | 3,050 | 3,050 | 3,081 | 3,036 | 1.47M |
| August 24, 2026 | 3,036 | 3,040 | 3,040 | 3,050 | 3,015 | 1.8M |
| August 21, 2026 | 3,040 | 3,040 | 3,040 | 3,047 | 3,016 | 1.69M |
| August 20, 2026 | 3,055 | 3,043 | 3,043 | 3,058 | 3,012 | 1.62M |
| August 19, 2026 | 3,055 | 3,026 | 3,026 | 3,060 | 3,001 | 2.01M |
| August 18, 2026 | 3,072 | 3,040 | 3,040 | 3,084 | 3,040 | 1.76M |
| August 17, 2026 | 3,106 | 3,088 | 3,088 | 3,128 | 3,081 | 2.02M |
| August 14, 2026 | 3,098 | 3,126 | 3,126 | 3,127 | 3,086 | 1.9M |
| August 13, 2026 | 3,070 | 3,088 | 3,088 | 3,104 | 3,043 | 1.96M |
| August 12, 2026 | 3,094 | 3,078 | 3,078 | 3,114 | 3,063 | 2.19M |
| August 10, 2026 | 3,141 | 3,105 | 3,105 | 3,144 | 3,097 | 2.26M |
| August 07, 2026 | 3,110 | 3,140 | 3,140 | 3,160 | 3,103 | 1.69M |
| August 06, 2026 | 3,165 | 3,164 | 3,164 | 3,177 | 3,135 | 1.6M |
| August 05, 2026 | 3,115 | 3,151 | 3,151 | 3,157 | 3,103 | 2.62M |
| August 04, 2026 | 3,104 | 3,100 | 3,100 | 3,116 | 3,078 | 2.09M |
| August 03, 2026 | 3,148 | 3,129 | 3,129 | 3,150 | 3,058 | 3.65M |
| July 31, 2026 | 3,155 | 3,116 | 3,116 | 3,165 | 3,087 | 2.62M |
| July 30, 2026 | 3,142 | 3,153 | 3,153 | 3,225 | 3,098 | 4.94M |
| July 29, 2026 | 3,125 | 3,221 | 3,221 | 3,221 | 3,111 | 5.16M |
| July 28, 2026 | 3,100 | 3,140 | 3,140 | 3,143 | 3,080 | 3.15M |
| July 27, 2026 | 2,996 | 3,081 | 3,081 | 3,092 | 2,991.5 | 3.34M |
| July 24, 2026 | 2,913 | 2,951 | 2,951 | 2,951 | 2,883 | 3.21M |
| July 23, 2026 | 3,007 | 2,993 | 2,993 | 3,010 | 2,978.5 | 1.58M |
| July 22, 2026 | 3,030 | 3,007 | 3,007 | 3,038 | 2,994 | 2.04M |
| July 21, 2026 | 3,045 | 3,052 | 3,052 | 3,066 | 3,025 | 2.05M |
| July 17, 2026 | 2,997 | 3,027 | 3,027 | 3,033 | 2,995 | 2.45M |
| July 16, 2026 | 3,015 | 2,998.5 | 2,998.5 | 3,028 | 2,990 | 1.69M |
| July 15, 2026 | 3,029 | 3,004 | 3,004 | 3,057 | 2,998 | 1.72M |
| July 14, 2026 | 3,013 | 3,043 | 3,043 | 3,043 | 3,009 | 1.74M |
| July 13, 2026 | 3,014 | 3,015 | 3,015 | 3,027 | 2,991 | 1.88M |
| July 10, 2026 | 3,048 | 3,016 | 3,016 | 3,054 | 3,002 | 2.26M |
| July 09, 2026 | 3,059 | 3,053 | 3,053 | 3,089 | 3,038 | 2.2M |
| July 08, 2026 | 3,094 | 3,129 | 3,129 | 3,131 | 3,090 | 2.75M |
| July 07, 2026 | 3,185 | 3,164 | 3,164 | 3,200 | 3,140 | 2.3M |
| July 06, 2026 | 3,122 | 3,180 | 3,180 | 3,180 | 3,112 | 2.51M |
| July 03, 2026 | 3,143 | 3,140 | 3,140 | 3,156 | 3,107 | 3.28M |
| July 02, 2026 | 3,035 | 3,083 | 3,083 | 3,104 | 3,030 | 4.15M |
| July 01, 2026 | 2,945 | 2,956.5 | 2,956.5 | 2,986 | 2,933.5 | 2.24M |
AD
