What is the all time high of 9202?

ANA Holdings Inc. (9202) closed at its highest ever adjusted price, ¥4,336, on Jan 9, 2018. Its lowest close was ¥1,299 on Oct 15, 2012.

How much has 9202 returned over the last 10 years?

+19.1% in price terms from the close ten years before Sep 28, 2026, which is +1.8% a year compounded. Over one year the return is +4.7%; over five years +11.8%.

What was the worst drawdown in 9202 history?

-67.9% from the Jan 10, 2006 peak to the Oct 15, 2012 trough on adjusted closes; the previous peak was regained on Nov 1, 2017.

How far back does 9202 historical data go?

The daily series starts on Jan 4, 2000 and runs to Sep 28, 2026: 6,669 trading sessions across 26.7 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 9202 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 9202 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 9202?

Among complete calendar years, 2017 was the best at +52.1% and 2020 the worst at -37.5%, measured close to close.

JPX · 9202 · stock

ANA Holdings Inc. (9202) stock price history

Every JPX trading session of ANA Holdings Inc. from Jan 4, 2000 to Sep 28, 2026: 6,669 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 9202 data, free key Year by year table

9202 adjusted close, 2000 to 2026

9202ANA Holdings Inc.

¥2,995+4.7% over one year

¥4,336
All time high, 2018: ¥3,344
52 week high, ¥2,582 low: 6,669
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9202 key facts

ANA Holdings Inc. (9202) closed at ¥2,995 on Sep 28, 2026 on JPX.
9202's all time high close is ¥4,336, set on Jan 9, 2018; its all time low close is ¥1,299 on Oct 15, 2012.
9202's 52 week range is ¥2,582 to ¥3,344.
9202 returned +4.7% over the year to Sep 28, 2026 and +11.8% over five years.
Over ten years 9202 returned +19%, +1.8% a year compounded.
9202's deepest drawdown was -67.9% from Jan 10, 2006 to Oct 15, 2012.
DataCedar holds 6,669 daily sessions of 9202 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

9202 price chart, 2000 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

9202 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-2.4%
3 months	-0.2%
6 months	+2.6%
Year to date	+2.8%
1 year	+4.7%
3 years	+0.3%
5 years	+11.8%
10 years	+19.1%
Since Jan 4, 2000	+34.6%
Compound annual growth, 26.7 years	+1.1%

9202 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ¥4,336 on Jan 9, 2018
All time low close: ¥1,299 on Oct 15, 2012
52 week high: ¥3,344 on Feb 27, 2026
52 week low: ¥2,582 on Apr 30, 2026
Deepest drawdown: -67.9% from Jan 10, 2006 to Oct 15, 2012, recovered Nov 1, 2017
Best single session: +18.1% on Nov 10, 2020
Worst single session: -14.9% on Sep 17, 2001
Volatility, 1 year annualised: 24.7%
Sessions closing higher, 1 year: 47%
Best calendar year: 2017, +52%
Worst calendar year: 2020, -37%

9202 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥2,913	¥3,344	¥2,582	¥2,995	+2.8%	482.5M	178
2025	¥2,775	¥2,990	¥2,455	¥2,914	+6.2%	448.4M	243
2024	¥2,829	¥3,192	¥2,487	¥2,745	-4.9%	501.6M	245
2023	¥2,633	¥3,310	¥2,528	¥2,886	+9.3%	661.7M	246
2022	¥2,304	¥2,850	¥2,028	¥2,641	+16.4%	873.9M	244
2021	¥2,158	¥2,805	¥2,038	¥2,268	+5.6%	1.2B	245
2020	¥3,395	¥3,465	¥1,943	¥2,147	-37.5%	863.2M	242
2019	¥3,566	¥3,865	¥3,298	¥3,435	-5.9%	216.3M	241
2018	¥4,293	¥4,363	¥3,274	¥3,648	-15.0%	297.8M	261
2017	¥2,857	¥4,355	¥2,734	¥4,293	+52.1%	340.2M	253
2016	¥3,022	¥3,125	¥2,376	¥2,822	-8.7%	381.9M	245
2015	¥2,611	¥3,620	¥2,540	¥3,090	+18.4%	429.7M	244
2014	¥1,816	¥2,683	¥1,764	¥2,611	+44.5%	432M	244
2013	¥1,561	¥2,126	¥1,485	¥1,807	+18.4%	558M	245
2012	¥1,785	¥2,184	¥1,299	¥1,527	-14.5%	363.4M	248
2011	¥2,529	¥2,579	¥1,727	¥1,785	-28.5%	229M	245
2010	¥2,126	¥2,694	¥2,101	¥2,496	+20.2%	273.4M	243
2009	¥2,934	¥3,378	¥1,796	¥2,076	-28.6%	237.8M	243
2008	¥3,348	¥3,665	¥2,597	¥2,909	-13.3%	127.6M	245
2007	¥3,416	¥3,949	¥3,332	¥3,356	-1.3%	148.2M	245
2006	¥3,849	¥4,081	¥3,166	¥3,400	-11.7%	179.7M	260
2005	¥2,840	¥3,953	¥2,574	¥3,849	+35.5%	105M	260
2004	¥2,091	¥2,991	¥2,091	¥2,840	+35.8%	84.3M	262
2003	¥1,728	¥2,619	¥1,499	¥2,091	+21.0%	65M	261
2002	¥2,398	¥3,108	¥1,586	¥1,728	-28.0%	48.8M	261
2001	¥3,077	¥4,016	¥2,280	¥2,398	-22.1%	64.8M	261
2000	¥2,320	¥3,156	¥1,728	¥3,077	n/a	57.3M	259

9202 monthly closes, last 12 months

Month	Month end close	Change
September 2026	¥2,995	-1.4%
August 2026	¥3,039	-2.5%
July 2026	¥3,116	+5.0%
June 2026	¥2,968	-0.7%
May 2026	¥2,989	+14.9%
April 2026	¥2,602	-7.2%
March 2026	¥2,804	-15.8%
February 2026	¥3,329	+13.2%
January 2026	¥2,940	+0.9%
December 2025	¥2,914	+1.1%
November 2025	¥2,882	+2.0%
October 2025	¥2,826	+1.0%

About the 9202 data

Daily bars. 6,669 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/9202/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

9171 Kuribayashi Steamship Co., Ltd.
9173 Tokai Kisen Co., Ltd.
9193 Tokyo Kisen Co.,Ltd.
9201 Japan Airlines Co., Ltd.
9204 Skymark Airlines Inc.
9206 Star Flyer Inc.
9211 f-code Inc.
9212 Green Earth Institute Co., Ltd.

Browse JPX

Historical data guides

Common questions

9202 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market