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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,887.5	2,921.5	2,921.5	2,921.5	2,882	1.39M
December 03, 2025	2,955	2,902.5	2,902.5	2,963	2,902.5	1.6M
December 02, 2025	2,916	2,941	2,941	2,948	2,915	1.42M
December 01, 2025	2,930	2,923	2,923	2,938.5	2,906	1.2M
November 28, 2025	2,946.5	2,946.5	2,946.5	2,961	2,939.5	1.16M
November 27, 2025	2,946	2,955	2,955	2,966	2,937	941,000
November 26, 2025	2,935	2,957	2,957	2,970	2,926	1.45M
November 25, 2025	2,950	2,925	2,925	2,964.5	2,912	1.96M
November 21, 2025	2,910	2,941.5	2,941.5	2,953.5	2,909.5	2.74M
November 20, 2025	2,886	2,917	2,917	2,927.5	2,883	1.46M
November 19, 2025	2,900	2,916.5	2,916.5	2,920	2,880.5	1.59M
November 18, 2025	2,916	2,905	2,905	2,936	2,894.5	2.24M
November 17, 2025	2,985	2,942	2,942	2,998	2,927	2.3M
November 14, 2025	3,042	3,044	3,044	3,049	3,026	1.49M
November 13, 2025	3,048	3,051	3,051	3,057	3,035	2.18M
November 12, 2025	3,011	3,035	3,035	3,040	3,007	2.69M
November 11, 2025	3,019	3,020	3,020	3,045	2,980	6.26M
November 10, 2025	2,895	2,878.5	2,878.5	2,896	2,843.5	1.42M
November 07, 2025	2,890	2,878	2,878	2,896	2,862.5	1.2M
November 06, 2025	2,873	2,881.5	2,881.5	2,890	2,863.5	1.47M
November 05, 2025	2,873	2,881.5	2,881.5	2,890	2,863.5	3.49M
November 04, 2025	2,861	2,947.5	2,947.5	2,947.5	2,860.5	3.56M
October 31, 2025	2,800	2,889	2,889	2,889	2,797	5.02M
October 30, 2025	2,775	2,776.5	2,776.5	2,795	2,752	2.44M
October 29, 2025	2,841	2,778	2,778	2,842.5	2,778	1.91M
October 28, 2025	2,873	2,851	2,851	2,885	2,841	2.07M
October 27, 2025	2,835	2,841.5	2,841.5	2,852	2,834.5	1.17M
October 24, 2025	2,836.5	2,825	2,825	2,842.5	2,811	1.39M
October 23, 2025	2,849	2,837	2,837	2,854.5	2,826	1.16M
October 22, 2025	2,845	2,853.5	2,853.5	2,857	2,841	1.4M
October 21, 2025	2,835	2,840	2,840	2,846.5	2,828	1.3M
October 20, 2025	2,819.5	2,818.5	2,818.5	2,824.5	2,809.5	1.17M
October 17, 2025	2,803.5	2,803	2,803	2,812	2,790	1.36M
October 16, 2025	2,809.5	2,815.5	2,815.5	2,819	2,802	1.1M
October 15, 2025	2,800	2,810	2,810	2,819	2,794	1.53M
October 14, 2025	2,785	2,773.5	2,773.5	2,815.5	2,768	2.26M
October 10, 2025	2,806	2,794	2,794	2,814	2,794	1.7M
October 09, 2025	2,821	2,806	2,806	2,822	2,797	1.52M
October 08, 2025	2,864	2,820	2,820	2,870	2,817	1.71M
October 07, 2025	2,800	2,846	2,846	2,846	2,797	2.22M
October 06, 2025	2,848	2,812	2,812	2,848.5	2,810.5	2.42M
October 03, 2025	2,779	2,812	2,812	2,812	2,778	1.58M
October 02, 2025	2,810	2,777	2,777	2,811.5	2,777	2.06M
October 01, 2025	2,846.5	2,829.5	2,829.5	2,853.5	2,812.5	1.82M
September 30, 2025	2,865	2,861	2,861	2,867.5	2,840	1.88M
September 29, 2025	2,912	2,872	2,872	2,919	2,871.5	1.89M
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

ANA Holdings Inc. (9202.T) JPX