Tokio Marine Holdings, Inc. 8766
TSE · Japan · Finance
¥521.00-16.50 (-3.07%)
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 | ¥521.00 | -3.07% | ¥522.40 | ¥528.20 | ¥509.50 | 141.72M |
| 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 |