MS&AD Insurance Group Holdings, Inc. 8725
TSE · Japan · Finance
¥4,886.00-16.00 (-0.33%)
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 | ¥4,886.00 | -0.33% | ¥4,845.00 | ¥4,916.00 | ¥4,786.00 | 5.27M |
| 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 |