ANA Holdings Inc. - 9202.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,910	2,924	2,924	2,928	2,894	2.29M
September 25, 2025	2,924.5	2,907	2,907	2,926	2,906	1.77M
September 24, 2025	2,900	2,910.5	2,910.5	2,910.5	2,879	1.68M
September 22, 2025	2,900	2,881	2,881	2,914	2,881	1.45M
September 19, 2025	2,913	2,905.5	2,905.5	2,937.5	2,901	2.11M
September 18, 2025	2,963	2,933.5	2,933.5	2,967	2,933.5	1.67M
September 17, 2025	2,951	2,964.5	2,964.5	2,970	2,939	1.67M
September 16, 2025	2,956	2,951	2,951	2,969.5	2,941.5	1.52M
September 12, 2025	2,971	2,961	2,961	2,978.5	2,960	1.37M
September 11, 2025	2,970	2,970	2,970	2,981	2,952	1.72M
September 10, 2025	2,970	2,993.5	2,993.5	2,993.5	2,958	1.55M
September 09, 2025	2,984	2,966.5	2,966.5	3,005	2,965.5	1.53M
September 08, 2025	2,970	2,966.5	2,966.5	2,981.5	2,955.5	1.41M
September 05, 2025	2,967	2,961.5	2,961.5	2,975	2,944.5	1.91M
September 04, 2025	2,983	2,994	2,994	2,995.5	2,957.5	1.44M
September 03, 2025	2,971	2,981	2,981	2,993	2,950.5	1.4M
September 02, 2025	2,981	2,984.5	2,984.5	3,001	2,976	1.48M
September 01, 2025	2,955	2,981	2,981	2,981.5	2,948	1.05M
August 29, 2025	2,984	2,970.5	2,970.5	2,987	2,952.5	1.46M
August 28, 2025	2,965	2,985	2,985	2,999.5	2,952.5	4.42M
August 27, 2025	2,914.5	2,970	2,970	2,984.5	2,907.5	2.04M
August 26, 2025	2,930	2,912.5	2,912.5	2,936.5	2,905.5	2.13M
August 25, 2025	2,977	2,943	2,943	2,981.5	2,943	1.38M
August 22, 2025	2,999	2,988.5	2,988.5	3,001	2,975	1.51M
August 21, 2025	2,990	2,997	2,997	3,002	2,974	1.07M
August 20, 2025	3,012	3,006	3,006	3,027	2,994	1.46M
August 19, 2025	2,992	3,010	3,010	3,010	2,980.5	1.6M
August 18, 2025	3,000	3,000	3,000	3,042	2,995	2.29M
August 15, 2025	2,973.5	2,992	2,992	2,992	2,945.5	1.61M
August 14, 2025	3,017	2,963	2,963	3,026	2,957	2.8M
August 13, 2025	2,945	3,032	3,032	3,032	2,944	5.81M
August 12, 2025	2,917.5	2,944	2,944	2,954.5	2,907.5	2.61M
August 08, 2025	2,892	2,927	2,927	2,942	2,892	3.62M
August 07, 2025	2,832	2,868	2,868	2,877	2,828.5	2.29M
August 06, 2025	2,832	2,837	2,837	2,860	2,827	2.17M
August 05, 2025	2,810	2,820	2,820	2,820.5	2,802	2.18M
August 04, 2025	2,800	2,812.5	2,812.5	2,829.5	2,788.5	1.97M
August 01, 2025	2,821.5	2,834.5	2,834.5	2,838	2,812	1.95M
July 31, 2025	2,820	2,808	2,808	2,821	2,791	3.63M
July 30, 2025	2,856.5	2,795.5	2,795.5	2,867.5	2,787	7.54M
July 29, 2025	2,929	2,914.5	2,914.5	2,931.5	2,899.5	1.62M
July 28, 2025	2,941.5	2,945	2,945	2,955.5	2,930	1.31M
July 25, 2025	2,958.5	2,941	2,941	2,959	2,934	904,200
July 24, 2025	2,948.5	2,958.5	2,958.5	2,960	2,935	1.84M
July 23, 2025	2,944	2,948.5	2,948.5	2,968.5	2,939	2.03M
July 22, 2025	2,900	2,910.5	2,910.5	2,922	2,893	1.03M
July 18, 2025	2,964	2,928	2,928	2,968.5	2,918.5	1.05M
July 17, 2025	2,950	2,964	2,964	2,964	2,934.5	1.09M
July 16, 2025	2,949	2,936	2,936	2,954	2,913.5	1.28M
July 15, 2025	2,981.5	2,950.5	2,950.5	2,988.5	2,950.5	998,200
July 14, 2025	2,989	2,980	2,980	2,999	2,953.5	1.38M
July 11, 2025	2,952	3,001	3,001	3,004	2,952	3.26M
July 10, 2025	2,950	2,945	2,945	2,953	2,936.5	1.79M
July 09, 2025	2,938	2,945	2,945	2,949.5	2,929	1.33M
July 08, 2025	2,920	2,933.5	2,933.5	2,946.5	2,917.5	2.07M
July 07, 2025	2,905	2,904	2,904	2,923.5	2,893	1.07M
July 04, 2025	2,909	2,912	2,912	2,912.5	2,896	1.45M
July 03, 2025	2,915	2,902.5	2,902.5	2,927	2,887	1.64M
July 02, 2025	2,885	2,903	2,903	2,931	2,881	4.02M
July 01, 2025	2,844.5	2,847.5	2,847.5	2,862.5	2,820.5	1.87M

ANA Holdings Inc. (9202.T) JPX