Tokio Marine Holdings, Inc. 8766
TSE · Japan · Finanzen
¥521,00-16,50 (-3,07 %)
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 | ¥537,50 | +2,73 % | ¥533,20 | ¥540,60 | ¥525,70 | 113,84M |
| 2026-09-29 | ¥523,20 | -2,81 % | ¥530,10 | ¥533,70 | ¥520,50 | 79,03M |
| 2026-09-28 | ¥538,33 | +1,04 % | ¥538,00 | ¥541,00 | ¥533,93 | 99,47M |
| 2026-09-25 | ¥532,80 | +0,76 % | ¥532,27 | ¥534,80 | ¥528,00 | 91,45M |
| 2026-09-24 | ¥528,80 | -3,27 % | ¥556,67 | ¥556,87 | ¥528,80 | 145,34M |
| 2026-09-18 | ¥546,67 | -1,18 % | ¥553,73 | ¥557,47 | ¥545,33 | 124,54M |
| 2026-09-17 | ¥553,20 | +2,44 % | ¥545,13 | ¥556,00 | ¥543,33 | 83,00M |
| 2026-09-16 | ¥540,00 | +0,26 % | ¥539,87 | ¥547,80 | ¥537,60 | 83,49M |
| 2026-09-15 | ¥538,60 | -1,51 % | ¥551,67 | ¥552,33 | ¥538,47 | 77,12M |
| 2026-09-14 | ¥546,87 | +2,92 % | ¥535,33 | ¥549,80 | ¥533,33 | 112,40M |
| 2026-09-11 | ¥531,33 | +2,26 % | ¥513,33 | ¥531,80 | ¥513,33 | 95,69M |
| 2026-09-10 | ¥519,60 | +1,21 % | ¥514,07 | ¥520,47 | ¥514,07 | 72,90M |
| 2026-09-09 | ¥513,40 | -2,16 % | ¥514,73 | ¥521,20 | ¥513,40 | 83,51M |
| 2026-09-08 | ¥524,73 | -0,66 % | ¥519,93 | ¥531,93 | ¥517,00 | 65,36M |
| 2026-09-07 | ¥528,20 | -0,66 % | ¥533,13 | ¥539,80 | ¥527,53 | 59,88M |
| 2026-09-04 | ¥531,73 | +0,23 % | ¥540,00 | ¥542,47 | ¥530,07 | 87,05M |
| 2026-09-03 | ¥530,53 | +2,35 % | ¥523,27 | ¥534,67 | ¥522,00 | 95,95M |
| 2026-09-02 | ¥518,33 | -0,40 % | ¥513,80 | ¥521,27 | ¥511,40 | 80,16M |
| 2026-09-01 | ¥520,40 | +1,28 % | ¥515,13 | ¥526,27 | ¥513,67 | 66,45M |
| 2026-08-31 | ¥513,80 | +0,18 % | ¥516,33 | ¥522,07 | ¥512,07 | 108,98M |
| 2026-08-28 | ¥512,87 | +0,84 % | ¥508,60 | ¥516,00 | ¥505,87 | 81,38M |
| 2026-08-27 | ¥508,60 | 0,00 % | ¥508,93 | ¥511,20 | ¥505,47 | 70,38M |
| 2026-08-26 | ¥508,60 | +2,98 % | ¥506,00 | ¥508,93 | ¥502,27 | 125,45M |
| 2026-08-25 | ¥493,87 | +2,02 % | ¥491,67 | ¥498,93 | ¥486,93 | 63,27M |
| 2026-08-24 | ¥484,07 | -1,17 % | ¥487,67 | ¥489,73 | ¥483,00 | 49,68M |
| 2026-08-21 | ¥489,80 | +1,58 % | ¥482,20 | ¥492,20 | ¥480,40 | 65,43M |
| 2026-08-20 | ¥482,20 | -0,11 % | ¥483,47 | ¥488,53 | ¥479,07 | 56,93M |
| 2026-08-19 | ¥482,73 | -1,76 % | ¥493,73 | ¥494,00 | ¥479,40 | 88,38M |
| 2026-08-18 | ¥491,40 | -1,47 % | ¥495,13 | ¥497,73 | ¥491,40 | 64,84M |
| 2026-08-17 | ¥498,73 | -0,78 % | ¥508,73 | ¥509,07 | ¥495,60 | 82,07M |
| 2026-08-14 | ¥502,67 | -1,08 % | ¥507,33 | ¥508,67 | ¥502,67 | 77,95M |
| 2026-08-13 | ¥508,13 | -1,66 % | ¥508,00 | ¥510,00 | ¥502,13 | 102,28M |
| 2026-08-12 | ¥516,73 | -0,01 % | ¥521,33 | ¥522,47 | ¥516,53 | 58,83M |
| 2026-08-10 | ¥516,80 | -2,36 % | ¥526,20 | ¥527,93 | ¥514,73 | 57,15M |
| 2026-08-07 | ¥529,27 | +1,56 % | ¥527,47 | ¥532,87 | ¥522,00 | 54,76M |
| 2026-08-06 | ¥521,13 | +0,97 % | ¥514,33 | ¥522,53 | ¥513,33 | 54,15M |
| 2026-08-05 | ¥516,13 | +0,43 % | ¥514,47 | ¥521,27 | ¥512,13 | 48,21M |
| 2026-08-04 | ¥513,93 | -2,23 % | ¥520,60 | ¥522,93 | ¥512,87 | 60,81M |
| 2026-08-03 | ¥525,67 | -2,82 % | ¥533,33 | ¥534,67 | ¥513,93 | 78,12M |
| 2026-07-31 | ¥540,93 | -1,07 % | ¥540,60 | ¥549,00 | ¥535,53 | 74,34M |
| 2026-07-30 | ¥546,80 | -2,28 % | ¥543,87 | ¥550,73 | ¥539,47 | 78,00M |
| 2026-07-29 | ¥559,53 | +1,93 % | ¥550,67 | ¥564,53 | ¥546,40 | 92,45M |
| 2026-07-28 | ¥548,93 | -0,11 % | ¥549,53 | ¥551,87 | ¥540,80 | 69,99M |
| 2026-07-27 | ¥549,53 | +1,56 % | ¥538,40 | ¥552,67 | ¥538,20 | 70,57M |
| 2026-07-24 | ¥541,07 | +1,99 % | ¥530,53 | ¥543,67 | ¥529,60 | 71,21M |
| 2026-07-23 | ¥530,53 | -0,16 % | ¥528,80 | ¥536,33 | ¥528,07 | 66,85M |
| 2026-07-22 | ¥531,40 | +1,23 % | ¥524,93 | ¥531,40 | ¥523,13 | 75,11M |
| 2026-07-21 | ¥524,93 | +4,62 % | ¥512,87 | ¥525,13 | ¥509,33 | 84,59M |
| 2026-07-17 | ¥501,73 | -0,97 % | ¥507,60 | ¥510,67 | ¥497,40 | 73,22M |
| 2026-07-16 | ¥506,67 | -2,21 % | ¥518,13 | ¥518,40 | ¥506,67 | 54,30M |
| 2026-07-15 | ¥518,13 | +0,67 % | ¥521,07 | ¥524,87 | ¥515,60 | 62,69M |
| 2026-07-14 | ¥514,67 | +1,41 % | ¥512,60 | ¥517,40 | ¥507,40 | 55,27M |
| 2026-07-13 | ¥507,53 | +0,05 % | ¥497,27 | ¥507,60 | ¥496,67 | 58,08M |
| 2026-07-10 | ¥507,27 | -3,32 % | ¥523,27 | ¥525,80 | ¥504,60 | 103,03M |
| 2026-07-09 | ¥524,67 | +2,21 % | ¥512,13 | ¥524,67 | ¥509,87 | 85,45M |
| 2026-07-08 | ¥513,33 | -0,21 % | ¥515,00 | ¥520,20 | ¥512,67 | 102,76M |
| 2026-07-07 | ¥514,40 | -1,20 % | ¥521,33 | ¥529,00 | ¥514,40 | 80,36M |
| 2026-07-06 | ¥520,67 | +2,98 % | ¥505,60 | ¥520,67 | ¥504,00 | 74,85M |
| 2026-07-03 | ¥505,60 | +0,97 % | ¥511,67 | ¥512,47 | ¥503,07 | 74,92M |
| 2026-07-02 | ¥500,73 | +5,61 % | ¥482,33 | ¥504,93 | ¥481,47 | 125,97M |
| 2026-07-01 | ¥474,13 | -1,25 % | ¥480,13 | ¥488,60 | ¥471,60 | 79,06M |
| 2026-06-30 | ¥480,13 | -0,63 % | ¥487,33 | ¥487,40 | ¥480,13 | 72,09M |
| 2026-06-29 | ¥483,20 | +5,00 % | ¥473,33 | ¥487,67 | ¥471,80 | 120,38M |
| 2026-06-26 | ¥460,20 | +0,77 % | ¥459,00 | ¥463,20 | ¥453,20 | 92,92M |
| 2026-06-25 | ¥456,67 | -1,72 % | ¥460,80 | ¥463,13 | ¥456,47 | 107,88M |
| 2026-06-24 | ¥464,67 | -4,36 % | ¥484,73 | ¥485,53 | ¥464,67 | 115,82M |
| 2026-06-23 | ¥485,87 | -0,14 % | ¥490,40 | ¥496,53 | ¥485,87 | 87,02M |
| 2026-06-22 | ¥486,53 | +1,45 % | ¥476,00 | ¥487,73 | ¥474,67 | 50,85M |
| 2026-06-19 | ¥479,60 | -1,77 % | ¥482,27 | ¥487,20 | ¥479,07 | 129,95M |
| 2026-06-18 | ¥488,27 | +0,99 % | ¥488,00 | ¥491,20 | ¥484,00 | 67,29M |
| 2026-06-17 | ¥483,47 | -0,49 % | ¥493,87 | ¥494,73 | ¥483,47 | 64,49M |
| 2026-06-16 | ¥485,87 | -0,18 % | ¥481,13 | ¥486,20 | ¥479,33 | 67,31M |
| 2026-06-15 | ¥486,73 | -0,33 % | ¥483,73 | ¥497,93 | ¥480,67 | 82,95M |
| 2026-06-12 | ¥488,33 | -1,07 % | ¥489,87 | ¥496,93 | ¥487,33 | 119,52M |
| 2026-06-11 | ¥493,60 | -0,03 % | ¥496,67 | ¥499,13 | ¥488,40 | 94,06M |
| 2026-06-10 | ¥493,73 | -0,05 % | ¥499,53 | ¥503,80 | ¥491,20 | 85,80M |
| 2026-06-09 | ¥494,00 | +2,46 % | ¥482,13 | ¥495,53 | ¥481,27 | 110,54M |
| 2026-06-08 | ¥482,13 | +3,37 % | ¥463,67 | ¥482,13 | ¥463,47 | 126,17M |
| 2026-06-05 | ¥466,40 | +0,81 % | ¥466,40 | ¥471,20 | ¥464,00 | 85,31M |
| 2026-06-04 | ¥462,67 | -2,23 % | ¥464,07 | ¥466,67 | ¥459,40 | 85,80M |
| 2026-06-03 | ¥473,20 | +0,74 % | ¥474,27 | ¥477,80 | ¥469,53 | 68,58M |
| 2026-06-02 | ¥469,73 | -0,87 % | ¥470,60 | ¥475,33 | ¥465,07 | 79,86M |
| 2026-06-01 | ¥473,87 | -0,04 % | ¥474,40 | ¥477,47 | ¥469,87 | 95,22M |
| 2026-05-29 | ¥474,07 | -1,08 % | ¥474,40 | ¥481,07 | ¥471,67 | 162,50M |
| 2026-05-28 | ¥479,27 | -2,42 % | ¥481,13 | ¥488,27 | ¥476,07 | 94,96M |
| 2026-05-27 | ¥491,13 | +0,15 % | ¥491,13 | ¥496,20 | ¥488,13 | 78,68M |
| 2026-05-26 | ¥490,40 | -0,42 % | ¥493,13 | ¥495,47 | ¥489,00 | 73,65M |
| 2026-05-25 | ¥492,47 | +0,08 % | ¥497,67 | ¥497,93 | ¥487,07 | 83,93M |
| 2026-05-22 | ¥492,07 | -4,11 % | ¥504,53 | ¥507,33 | ¥487,73 | 117,29M |
| 2026-05-21 | ¥513,13 | -1,54 % | ¥520,00 | ¥532,47 | ¥508,20 | 175,45M |