MS&AD Insurance Group Holdings, Inc. 8725
TSE · Japan · Finanzen
¥4.886,00-16,00 (-0,33 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥4.902,00 | +1,07 % | ¥4.883,00 | ¥4.917,00 | ¥4.823,00 | 5,20M |
| 2026-09-29 | ¥4.850,00 | -4,38 % | ¥4.950,00 | ¥4.986,00 | ¥4.850,00 | 5,94M |
| 2026-09-28 | ¥5.072,00 | +0,83 % | ¥5.051,00 | ¥5.103,00 | ¥5.031,00 | 4,69M |
| 2026-09-25 | ¥5.030,00 | +1,21 % | ¥4.993,00 | ¥5.036,00 | ¥4.949,00 | 4,65M |
| 2026-09-24 | ¥4.970,00 | -4,73 % | ¥5.173,00 | ¥5.190,00 | ¥4.970,00 | 8,30M |
| 2026-09-18 | ¥5.217,00 | -0,82 % | ¥5.314,00 | ¥5.326,00 | ¥5.217,00 | 11,74M |
| 2026-09-17 | ¥5.260,00 | +2,04 % | ¥5.179,00 | ¥5.276,00 | ¥5.178,00 | 3,13M |
| 2026-09-16 | ¥5.155,00 | -0,06 % | ¥5.164,00 | ¥5.223,00 | ¥5.154,00 | 4,60M |
| 2026-09-15 | ¥5.158,00 | -0,94 % | ¥5.244,00 | ¥5.249,00 | ¥5.127,00 | 4,94M |
| 2026-09-14 | ¥5.207,00 | +2,28 % | ¥5.126,00 | ¥5.219,00 | ¥5.100,00 | 2,96M |
| 2026-09-11 | ¥5.091,00 | +2,56 % | ¥4.918,00 | ¥5.105,00 | ¥4.915,00 | 5,11M |
| 2026-09-10 | ¥4.964,00 | +0,34 % | ¥4.925,00 | ¥5.000,00 | ¥4.915,00 | 3,65M |
| 2026-09-09 | ¥4.947,00 | -2,58 % | ¥4.994,00 | ¥4.997,00 | ¥4.930,00 | 5,75M |
| 2026-09-08 | ¥5.078,00 | -1,38 % | ¥5.090,00 | ¥5.147,00 | ¥5.068,00 | 2,48M |
| 2026-09-07 | ¥5.149,00 | -1,74 % | ¥5.231,00 | ¥5.249,00 | ¥5.121,00 | 3,15M |
| 2026-09-04 | ¥5.240,00 | +0,56 % | ¥5.300,00 | ¥5.315,00 | ¥5.204,00 | 4,17M |
| 2026-09-03 | ¥5.211,00 | +1,48 % | ¥5.106,00 | ¥5.254,00 | ¥5.106,00 | 4,19M |
| 2026-09-02 | ¥5.135,00 | -1,00 % | ¥5.092,00 | ¥5.182,00 | ¥5.081,00 | 4,18M |
| 2026-09-01 | ¥5.187,00 | +1,57 % | ¥5.127,00 | ¥5.224,00 | ¥5.110,00 | 4,73M |
| 2026-08-31 | ¥5.107,00 | -0,14 % | ¥5.114,00 | ¥5.124,00 | ¥5.060,00 | 4,90M |
| 2026-08-28 | ¥5.114,00 | +1,23 % | ¥5.021,00 | ¥5.135,00 | ¥5.021,00 | 3,32M |
| 2026-08-27 | ¥5.052,00 | -0,63 % | ¥5.045,00 | ¥5.090,00 | ¥5.034,00 | 3,14M |
| 2026-08-26 | ¥5.084,00 | +0,24 % | ¥5.050,00 | ¥5.102,00 | ¥5.044,00 | 3,72M |
| 2026-08-25 | ¥5.072,00 | +2,94 % | ¥4.980,00 | ¥5.072,00 | ¥4.972,00 | 3,17M |
| 2026-08-24 | ¥4.927,00 | -0,36 % | ¥4.905,00 | ¥4.946,00 | ¥4.859,00 | 3,17M |
| 2026-08-21 | ¥4.945,00 | +3,60 % | ¥4.801,00 | ¥4.957,00 | ¥4.766,00 | 3,58M |
| 2026-08-20 | ¥4.773,00 | -1,79 % | ¥4.879,00 | ¥4.894,00 | ¥4.755,00 | 4,28M |
| 2026-08-19 | ¥4.860,00 | -2,51 % | ¥4.993,00 | ¥4.995,00 | ¥4.833,00 | 5,59M |
| 2026-08-18 | ¥4.985,00 | +1,22 % | ¥4.915,00 | ¥4.988,00 | ¥4.899,00 | 3,89M |
| 2026-08-17 | ¥4.925,00 | +1,84 % | ¥5.110,00 | ¥5.146,00 | ¥4.903,00 | 6,43M |
| 2026-08-14 | ¥4.836,00 | -0,19 % | ¥4.821,00 | ¥4.921,00 | ¥4.821,00 | 3,88M |
| 2026-08-13 | ¥4.845,00 | -0,21 % | ¥4.859,00 | ¥4.859,00 | ¥4.790,00 | 3,40M |
| 2026-08-12 | ¥4.855,00 | +0,54 % | ¥4.859,00 | ¥4.886,00 | ¥4.822,00 | 3,41M |
| 2026-08-10 | ¥4.829,00 | -0,43 % | ¥4.800,00 | ¥4.830,00 | ¥4.733,00 | 3,91M |
| 2026-08-07 | ¥4.850,00 | +0,48 % | ¥4.855,00 | ¥4.919,00 | ¥4.824,00 | 3,04M |
| 2026-08-06 | ¥4.827,00 | +1,00 % | ¥4.788,00 | ¥4.849,00 | ¥4.771,00 | 3,28M |
| 2026-08-05 | ¥4.779,00 | +0,78 % | ¥4.809,00 | ¥4.822,00 | ¥4.731,00 | 3,72M |
| 2026-08-04 | ¥4.742,00 | -1,62 % | ¥4.788,00 | ¥4.830,00 | ¥4.742,00 | 4,26M |
| 2026-08-03 | ¥4.820,00 | -2,11 % | ¥4.854,00 | ¥4.863,00 | ¥4.702,00 | 4,69M |
| 2026-07-31 | ¥4.924,00 | -1,28 % | ¥4.935,00 | ¥4.997,00 | ¥4.897,00 | 4,61M |
| 2026-07-30 | ¥4.988,00 | -1,23 % | ¥4.950,00 | ¥5.009,00 | ¥4.922,00 | 4,66M |
| 2026-07-29 | ¥5.050,00 | +0,22 % | ¥5.041,00 | ¥5.067,00 | ¥4.935,00 | 5,36M |
| 2026-07-28 | ¥5.039,00 | +0,20 % | ¥5.022,00 | ¥5.073,00 | ¥5.000,00 | 4,54M |
| 2026-07-27 | ¥5.029,00 | +2,67 % | ¥4.927,00 | ¥5.029,00 | ¥4.913,00 | 4,74M |
| 2026-07-24 | ¥4.898,00 | +0,51 % | ¥4.814,00 | ¥4.898,00 | ¥4.781,00 | 4,86M |
| 2026-07-23 | ¥4.873,00 | +1,50 % | ¥4.799,00 | ¥4.875,00 | ¥4.788,00 | 4,20M |
| 2026-07-22 | ¥4.801,00 | +1,29 % | ¥4.733,00 | ¥4.839,00 | ¥4.715,00 | 5,35M |
| 2026-07-21 | ¥4.740,00 | +5,73 % | ¥4.610,00 | ¥4.740,00 | ¥4.569,00 | 7,15M |
| 2026-07-17 | ¥4.483,00 | -1,54 % | ¥4.570,00 | ¥4.580,00 | ¥4.473,00 | 4,62M |
| 2026-07-16 | ¥4.553,00 | -0,46 % | ¥4.529,00 | ¥4.602,00 | ¥4.528,00 | 6,00M |
| 2026-07-15 | ¥4.574,00 | +1,35 % | ¥4.550,00 | ¥4.594,00 | ¥4.526,00 | 3,97M |
| 2026-07-14 | ¥4.513,00 | +1,85 % | ¥4.454,00 | ¥4.513,00 | ¥4.442,00 | 3,35M |
| 2026-07-13 | ¥4.431,00 | +0,07 % | ¥4.424,00 | ¥4.442,00 | ¥4.395,00 | 2,86M |
| 2026-07-10 | ¥4.428,00 | -1,71 % | ¥4.505,00 | ¥4.505,00 | ¥4.413,00 | 4,37M |
| 2026-07-09 | ¥4.505,00 | -0,33 % | ¥4.450,00 | ¥4.505,00 | ¥4.447,00 | 4,50M |
| 2026-07-08 | ¥4.520,00 | -0,31 % | ¥4.503,00 | ¥4.549,00 | ¥4.495,00 | 4,54M |
| 2026-07-07 | ¥4.534,00 | -0,40 % | ¥4.554,00 | ¥4.594,00 | ¥4.502,00 | 5,18M |
| 2026-07-06 | ¥4.552,00 | +2,20 % | ¥4.465,00 | ¥4.554,00 | ¥4.438,00 | 5,25M |
| 2026-07-03 | ¥4.454,00 | +1,34 % | ¥4.420,00 | ¥4.461,00 | ¥4.401,00 | 5,16M |
| 2026-07-02 | ¥4.395,00 | +2,66 % | ¥4.285,00 | ¥4.416,00 | ¥4.281,00 | 6,10M |
| 2026-07-01 | ¥4.281,00 | +0,97 % | ¥4.230,00 | ¥4.285,00 | ¥4.228,00 | 6,01M |
| 2026-06-30 | ¥4.240,00 | -0,47 % | ¥4.250,00 | ¥4.287,00 | ¥4.225,00 | 5,41M |
| 2026-06-29 | ¥4.260,00 | +0,45 % | ¥4.258,00 | ¥4.301,00 | ¥4.204,00 | 7,67M |
| 2026-06-26 | ¥4.241,00 | -0,26 % | ¥4.246,00 | ¥4.292,00 | ¥4.210,00 | 6,19M |
| 2026-06-25 | ¥4.252,00 | -4,45 % | ¥4.310,00 | ¥4.316,00 | ¥4.222,00 | 7,94M |
| 2026-06-24 | ¥4.450,00 | -3,60 % | ¥4.583,00 | ¥4.614,00 | ¥4.437,00 | 5,08M |
| 2026-06-23 | ¥4.616,00 | -0,52 % | ¥4.653,00 | ¥4.661,00 | ¥4.606,00 | 3,86M |
| 2026-06-22 | ¥4.640,00 | +1,96 % | ¥4.521,00 | ¥4.662,00 | ¥4.501,00 | 2,45M |
| 2026-06-19 | ¥4.551,00 | -0,81 % | ¥4.521,00 | ¥4.594,00 | ¥4.510,00 | 5,61M |
| 2026-06-18 | ¥4.588,00 | +0,68 % | ¥4.577,00 | ¥4.620,00 | ¥4.534,00 | 4,42M |
| 2026-06-17 | ¥4.557,00 | -1,28 % | ¥4.656,00 | ¥4.689,00 | ¥4.554,00 | 3,96M |
| 2026-06-16 | ¥4.616,00 | -1,22 % | ¥4.603,00 | ¥4.625,00 | ¥4.559,00 | 3,13M |
| 2026-06-15 | ¥4.673,00 | +1,65 % | ¥4.616,00 | ¥4.742,00 | ¥4.597,00 | 3,45M |
| 2026-06-12 | ¥4.597,00 | +0,99 % | ¥4.622,00 | ¥4.676,00 | ¥4.596,00 | 5,48M |
| 2026-06-11 | ¥4.552,00 | -0,98 % | ¥4.578,00 | ¥4.590,00 | ¥4.516,00 | 3,44M |
| 2026-06-10 | ¥4.597,00 | +1,26 % | ¥4.657,00 | ¥4.706,00 | ¥4.569,00 | 4,88M |
| 2026-06-09 | ¥4.540,00 | +3,13 % | ¥4.419,00 | ¥4.557,00 | ¥4.413,00 | 6,08M |
| 2026-06-08 | ¥4.402,00 | +1,78 % | ¥4.370,00 | ¥4.402,00 | ¥4.339,00 | 4,08M |
| 2026-06-05 | ¥4.325,00 | +1,84 % | ¥4.350,00 | ¥4.394,00 | ¥4.299,00 | 2,75M |
| 2026-06-04 | ¥4.247,00 | -1,09 % | ¥4.273,00 | ¥4.284,00 | ¥4.224,00 | 3,73M |
| 2026-06-03 | ¥4.294,00 | +0,66 % | ¥4.311,00 | ¥4.365,00 | ¥4.294,00 | 4,19M |
| 2026-06-02 | ¥4.266,00 | -0,74 % | ¥4.228,00 | ¥4.298,00 | ¥4.169,00 | 4,32M |
| 2026-06-01 | ¥4.298,00 | +0,26 % | ¥4.275,00 | ¥4.313,00 | ¥4.254,00 | 4,77M |
| 2026-05-29 | ¥4.287,00 | +0,99 % | ¥4.212,00 | ¥4.333,00 | ¥4.209,00 | 21,95M |
| 2026-05-28 | ¥4.245,00 | -1,05 % | ¥4.222,00 | ¥4.288,00 | ¥4.219,00 | 4,16M |
| 2026-05-27 | ¥4.290,00 | +2,09 % | ¥4.210,00 | ¥4.295,00 | ¥4.197,00 | 4,36M |
| 2026-05-26 | ¥4.202,00 | -0,33 % | ¥4.205,00 | ¥4.242,00 | ¥4.156,00 | 2,88M |
| 2026-05-25 | ¥4.216,00 | -0,68 % | ¥4.245,00 | ¥4.245,00 | ¥4.153,00 | 3,44M |
| 2026-05-22 | ¥4.245,00 | -2,41 % | ¥4.299,00 | ¥4.341,00 | ¥4.182,00 | 4,51M |
| 2026-05-21 | ¥4.350,00 | -1,58 % | ¥4.350,00 | ¥4.475,00 | ¥4.286,00 | 6,55M |