Sompo Holdings,Inc. 8630
TSE · Japan · Finance
¥6,620.00-82.00 (-1.22%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥6,620.00 | -1.22% | ¥6,588.00 | ¥6,670.00 | ¥6,527.00 | 2.59M |
| 2026-09-30 | ¥6,702.00 | +0.86% | ¥6,655.00 | ¥6,723.00 | ¥6,596.00 | 2.77M |
| 2026-09-29 | ¥6,645.00 | -3.82% | ¥6,780.00 | ¥6,792.00 | ¥6,637.00 | 2.76M |
| 2026-09-28 | ¥6,909.00 | +0.30% | ¥6,896.00 | ¥6,943.00 | ¥6,848.00 | 2.38M |
| 2026-09-25 | ¥6,888.00 | +1.77% | ¥6,816.00 | ¥6,888.00 | ¥6,750.00 | 2.29M |
| 2026-09-24 | ¥6,768.00 | -1.78% | ¥6,958.00 | ¥6,958.00 | ¥6,768.00 | 3.13M |
| 2026-09-18 | ¥6,891.00 | -1.47% | ¥7,000.00 | ¥7,023.00 | ¥6,877.00 | 3.44M |
| 2026-09-17 | ¥6,994.00 | +2.09% | ¥6,899.00 | ¥6,994.00 | ¥6,882.00 | 2.34M |
| 2026-09-16 | ¥6,851.00 | +0.75% | ¥6,847.00 | ¥6,932.00 | ¥6,815.00 | 2.10M |
| 2026-09-15 | ¥6,800.00 | -2.41% | ¥6,980.00 | ¥6,989.00 | ¥6,793.00 | 2.25M |
| 2026-09-14 | ¥6,968.00 | +2.86% | ¥6,808.00 | ¥6,968.00 | ¥6,775.00 | 1.77M |
| 2026-09-11 | ¥6,774.00 | +1.90% | ¥6,580.00 | ¥6,790.00 | ¥6,578.00 | 2.72M |
| 2026-09-10 | ¥6,648.00 | +1.06% | ¥6,569.00 | ¥6,648.00 | ¥6,533.00 | 2.07M |
| 2026-09-09 | ¥6,578.00 | -1.04% | ¥6,567.00 | ¥6,627.00 | ¥6,537.00 | 2.53M |
| 2026-09-08 | ¥6,647.00 | -1.99% | ¥6,682.00 | ¥6,786.00 | ¥6,647.00 | 2.08M |
| 2026-09-07 | ¥6,782.00 | -1.08% | ¥6,832.00 | ¥6,873.00 | ¥6,754.00 | 1.89M |
| 2026-09-04 | ¥6,856.00 | -0.42% | ¥6,898.00 | ¥6,961.00 | ¥6,841.00 | 2.52M |
| 2026-09-03 | ¥6,885.00 | +0.25% | ¥6,885.00 | ¥6,981.00 | ¥6,880.00 | 1.92M |
| 2026-09-02 | ¥6,868.00 | -0.65% | ¥6,813.00 | ¥6,934.00 | ¥6,813.00 | 2.03M |
| 2026-09-01 | ¥6,913.00 | +0.92% | ¥6,826.00 | ¥6,986.00 | ¥6,824.00 | 1.76M |
| 2026-08-31 | ¥6,850.00 | -0.16% | ¥6,845.00 | ¥6,924.00 | ¥6,801.00 | 2.44M |
| 2026-08-28 | ¥6,861.00 | +0.16% | ¥6,818.00 | ¥6,905.00 | ¥6,793.00 | 1.82M |
| 2026-08-27 | ¥6,850.00 | -0.33% | ¥6,825.00 | ¥6,891.00 | ¥6,799.00 | 1.48M |
| 2026-08-26 | ¥6,873.00 | +1.03% | ¥6,903.00 | ¥6,938.00 | ¥6,841.00 | 1.63M |
| 2026-08-25 | ¥6,803.00 | +1.42% | ¥6,788.00 | ¥6,869.00 | ¥6,743.00 | 1.63M |
| 2026-08-24 | ¥6,708.00 | -0.73% | ¥6,757.00 | ¥6,770.00 | ¥6,650.00 | 1.71M |
| 2026-08-21 | ¥6,757.00 | +1.84% | ¥6,636.00 | ¥6,765.00 | ¥6,579.00 | 2.67M |
| 2026-08-20 | ¥6,635.00 | +0.71% | ¥6,597.00 | ¥6,667.00 | ¥6,555.00 | 2.36M |
| 2026-08-19 | ¥6,588.00 | -2.26% | ¥6,750.00 | ¥6,769.00 | ¥6,562.00 | 3.36M |
| 2026-08-18 | ¥6,740.00 | +0.39% | ¥6,654.00 | ¥6,749.00 | ¥6,624.00 | 3.07M |
| 2026-08-17 | ¥6,714.00 | -4.24% | ¥6,912.00 | ¥6,984.00 | ¥6,674.00 | 3.89M |
| 2026-08-14 | ¥7,011.00 | -0.26% | ¥7,069.00 | ¥7,122.00 | ¥7,011.00 | 2.31M |
| 2026-08-13 | ¥7,029.00 | +0.64% | ¥7,019.00 | ¥7,048.00 | ¥6,937.00 | 2.09M |
| 2026-08-12 | ¥6,984.00 | +0.36% | ¥6,974.00 | ¥7,022.00 | ¥6,951.00 | 2.33M |
| 2026-08-10 | ¥6,959.00 | -1.54% | ¥6,973.00 | ¥7,019.00 | ¥6,889.00 | 1.88M |
| 2026-08-07 | ¥7,068.00 | +1.01% | ¥7,071.00 | ¥7,138.00 | ¥7,020.00 | 1.71M |
| 2026-08-06 | ¥6,997.00 | +0.50% | ¥6,942.00 | ¥7,038.00 | ¥6,916.00 | 2.13M |
| 2026-08-05 | ¥6,962.00 | +2.22% | ¥6,863.00 | ¥6,963.00 | ¥6,852.00 | 1.64M |
| 2026-08-04 | ¥6,811.00 | -0.89% | ¥6,821.00 | ¥6,895.00 | ¥6,763.00 | 2.59M |
| 2026-08-03 | ¥6,872.00 | -3.39% | ¥6,963.00 | ¥7,052.00 | ¥6,740.00 | 3.27M |
| 2026-07-31 | ¥7,113.00 | -1.47% | ¥7,130.00 | ¥7,218.00 | ¥7,060.00 | 3.01M |
| 2026-07-30 | ¥7,219.00 | -1.93% | ¥7,265.00 | ¥7,350.00 | ¥7,162.00 | 2.80M |
| 2026-07-29 | ¥7,361.00 | +1.34% | ¥7,296.00 | ¥7,413.00 | ¥7,234.00 | 2.94M |
| 2026-07-28 | ¥7,264.00 | +0.04% | ¥7,246.00 | ¥7,291.00 | ¥7,180.00 | 2.05M |
| 2026-07-27 | ¥7,261.00 | +2.98% | ¥7,098.00 | ¥7,268.00 | ¥7,062.00 | 1.99M |
| 2026-07-24 | ¥7,051.00 | +1.51% | ¥6,970.00 | ¥7,085.00 | ¥6,938.00 | 2.30M |
| 2026-07-23 | ¥6,946.00 | +0.58% | ¥6,869.00 | ¥6,987.00 | ¥6,866.00 | 2.46M |
| 2026-07-22 | ¥6,906.00 | -0.58% | ¥6,846.00 | ¥6,910.00 | ¥6,794.00 | 3.03M |
| 2026-07-21 | ¥6,946.00 | +4.77% | ¥6,730.00 | ¥6,958.00 | ¥6,720.00 | 3.12M |
| 2026-07-17 | ¥6,630.00 | +0.18% | ¥6,624.00 | ¥6,724.00 | ¥6,580.00 | 3.77M |
| 2026-07-16 | ¥6,618.00 | -0.29% | ¥6,599.00 | ¥6,678.00 | ¥6,597.00 | 3.40M |
| 2026-07-15 | ¥6,637.00 | +0.80% | ¥6,640.00 | ¥6,698.00 | ¥6,613.00 | 2.34M |
| 2026-07-14 | ¥6,584.00 | +1.64% | ¥6,498.00 | ¥6,622.00 | ¥6,470.00 | 2.32M |
| 2026-07-13 | ¥6,478.00 | -0.54% | ¥6,513.00 | ¥6,541.00 | ¥6,468.00 | 2.62M |
| 2026-07-10 | ¥6,513.00 | -1.99% | ¥6,645.00 | ¥6,667.00 | ¥6,488.00 | 3.14M |
| 2026-07-09 | ¥6,645.00 | -1.03% | ¥6,648.00 | ¥6,689.00 | ¥6,544.00 | 2.34M |
| 2026-07-08 | ¥6,714.00 | +1.08% | ¥6,709.00 | ¥6,762.00 | ¥6,672.00 | 2.54M |
| 2026-07-07 | ¥6,642.00 | -1.89% | ¥6,776.00 | ¥6,820.00 | ¥6,642.00 | 3.32M |
| 2026-07-06 | ¥6,770.00 | +2.03% | ¥6,631.00 | ¥6,770.00 | ¥6,607.00 | 1.74M |
| 2026-07-03 | ¥6,635.00 | +2.30% | ¥6,685.00 | ¥6,697.00 | ¥6,584.00 | 2.51M |
| 2026-07-02 | ¥6,486.00 | +3.78% | ¥6,335.00 | ¥6,497.00 | ¥6,326.00 | 2.47M |
| 2026-07-01 | ¥6,250.00 | +0.19% | ¥6,313.00 | ¥6,389.00 | ¥6,214.00 | 2.52M |
| 2026-06-30 | ¥6,238.00 | +0.39% | ¥6,243.00 | ¥6,268.00 | ¥6,210.00 | 2.69M |
| 2026-06-29 | ¥6,214.00 | +1.44% | ¥6,117.00 | ¥6,261.00 | ¥6,107.00 | 2.65M |
| 2026-06-26 | ¥6,126.00 | +0.34% | ¥6,139.00 | ¥6,192.00 | ¥6,063.00 | 2.06M |
| 2026-06-25 | ¥6,105.00 | -0.75% | ¥6,180.00 | ¥6,181.00 | ¥6,050.00 | 2.95M |
| 2026-06-24 | ¥6,151.00 | -3.16% | ¥6,334.00 | ¥6,386.00 | ¥6,098.00 | 3.18M |
| 2026-06-23 | ¥6,352.00 | -1.66% | ¥6,492.00 | ¥6,539.00 | ¥6,320.00 | 2.76M |
| 2026-06-22 | ¥6,459.00 | +1.84% | ¥6,242.00 | ¥6,465.00 | ¥6,232.00 | 1.63M |
| 2026-06-19 | ¥6,342.00 | -0.60% | ¥6,329.00 | ¥6,410.00 | ¥6,292.00 | 2.40M |
| 2026-06-18 | ¥6,380.00 | +3.00% | ¥6,270.00 | ¥6,442.00 | ¥6,250.00 | 2.36M |
| 2026-06-17 | ¥6,194.00 | -0.86% | ¥6,330.00 | ¥6,406.00 | ¥6,194.00 | 1.58M |
| 2026-06-16 | ¥6,248.00 | +0.10% | ¥6,268.00 | ¥6,274.00 | ¥6,169.00 | 1.64M |
| 2026-06-15 | ¥6,242.00 | +1.51% | ¥6,172.00 | ¥6,361.00 | ¥6,150.00 | 2.10M |
| 2026-06-12 | ¥6,149.00 | -0.40% | ¥6,074.00 | ¥6,191.00 | ¥6,040.00 | 2.99M |
| 2026-06-11 | ¥6,174.00 | +0.46% | ¥6,183.00 | ¥6,249.00 | ¥6,112.00 | 3.04M |
| 2026-06-10 | ¥6,146.00 | -1.14% | ¥6,300.00 | ¥6,332.00 | ¥6,115.00 | 2.67M |
| 2026-06-09 | ¥6,217.00 | +3.76% | ¥6,080.00 | ¥6,289.00 | ¥6,037.00 | 3.59M |
| 2026-06-08 | ¥5,992.00 | +1.59% | ¥5,925.00 | ¥6,031.00 | ¥5,880.00 | 3.62M |
| 2026-06-05 | ¥5,898.00 | +2.15% | ¥5,874.00 | ¥5,956.00 | ¥5,827.00 | 2.22M |
| 2026-06-04 | ¥5,774.00 | -2.14% | ¥5,829.00 | ¥5,849.00 | ¥5,736.00 | 2.91M |
| 2026-06-03 | ¥5,900.00 | 0.00% | ¥5,870.00 | ¥5,957.00 | ¥5,870.00 | 2.95M |
| 2026-06-02 | ¥5,900.00 | -0.10% | ¥5,959.00 | ¥5,986.00 | ¥5,868.00 | 3.26M |
| 2026-06-01 | ¥5,906.00 | -0.87% | ¥5,905.00 | ¥5,951.00 | ¥5,874.00 | 2.80M |
| 2026-05-29 | ¥5,958.00 | +0.95% | ¥5,810.00 | ¥5,958.00 | ¥5,777.00 | 10.05M |
| 2026-05-28 | ¥5,902.00 | -0.52% | ¥5,930.00 | ¥5,943.00 | ¥5,813.00 | 2.83M |
| 2026-05-27 | ¥5,933.00 | +3.33% | ¥5,893.00 | ¥5,935.00 | ¥5,844.00 | 4.56M |
| 2026-05-26 | ¥5,742.00 | +3.00% | ¥5,630.00 | ¥5,753.00 | ¥5,531.00 | 4.56M |
| 2026-05-25 | ¥5,575.00 | -1.78% | ¥5,600.00 | ¥5,625.00 | ¥5,523.00 | 4.18M |
| 2026-05-22 | ¥5,676.00 | +1.94% | ¥5,569.00 | ¥5,764.00 | ¥5,568.00 | 5.93M |