Tokio Marine Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	44.05	44.05	44.05	44.05	44.05	-	-
Aug 13, 2025	44.05	44.05	44.05	44.05	44.05	2.80%	823
Aug 12, 2025	42.85	42.85	42.85	42.85	42.85	-	-
Aug 11, 2025	42.85	42.85	42.85	42.85	42.85	6.57%	228
Aug 8, 2025	42.31	44.65	40.21	40.21	40.21	-7.39%	1,838
Aug 7, 2025	44.15	44.15	43.42	43.42	43.42	3.48%	1,827
Aug 6, 2025	41.96	41.96	41.96	41.96	41.96	-3.45%	54,570
Aug 5, 2025	43.46	43.46	43.46	43.46	43.46	-	10
Aug 4, 2025	43.46	43.46	43.46	43.46	43.46	-	11
Aug 1, 2025	43.30	43.46	43.30	43.46	43.46	4.96%	243
Jul 31, 2025	41.41	41.41	41.41	41.41	41.41	-	22
Jul 30, 2025	41.41	41.41	41.41	41.41	41.41	-	74
Jul 29, 2025	41.41	41.41	41.41	41.41	41.41	-	-
Jul 28, 2025	41.41	41.41	41.41	41.41	41.41	-	29
Jul 25, 2025	43.72	43.72	41.41	41.41	41.41	-1.86%	1,596
Jul 24, 2025	42.19	42.19	42.19	42.19	42.19	-	30
Jul 23, 2025	42.19	42.19	42.19	42.19	42.19	-	71
Jul 22, 2025	42.19	42.19	42.19	42.19	42.19	-	36,650
Jul 21, 2025	37.94	42.19	37.94	42.19	42.19	0.64%	2,999
Jul 18, 2025	41.92	41.92	41.92	41.92	41.92	-	30
Jul 17, 2025	41.92	41.92	41.92	41.92	41.92	-	73,212
Jul 16, 2025	41.92	41.92	41.92	41.92	41.92	-	8
Jul 15, 2025	41.89	41.92	41.89	41.92	41.92	14.07%	93,529
Jul 14, 2025	36.91	36.91	36.75	36.75	36.75	-6.63%	464
Jul 11, 2025	39.36	39.36	39.36	39.36	39.36	-	3
Jul 10, 2025	39.36	39.36	39.36	39.36	39.36	-	-
Jul 9, 2025	39.36	39.36	39.36	39.36	39.36	-4.81%	2,396
Jul 8, 2025	41.19	41.35	41.19	41.35	41.35	-2.01%	326
Jul 7, 2025	42.56	42.72	42.20	42.20	42.20	5.61%	482
Jul 3, 2025	39.96	39.96	39.96	39.96	39.96	1.63%	150
Jul 2, 2025	39.32	39.32	39.32	39.32	39.32	-10.64%	300
Jul 1, 2025	44.00	44.00	44.00	44.00	44.00	1.60%	101,785
Jun 30, 2025	41.04	43.31	41.04	43.31	43.31	-2.64%	1,269
Jun 27, 2025	44.48	44.48	44.48	44.48	44.48	4.15%	148
Jun 26, 2025	43.79	43.79	42.71	42.71	42.71	1.59%	10,433
Jun 25, 2025	38.20	42.04	38.20	42.04	42.04	10.14%	784
Jun 24, 2025	38.17	38.17	38.17	38.17	38.17	-7.94%	954
Jun 23, 2025	37.18	41.46	37.18	41.46	41.46	-2.17%	1,172
Jun 20, 2025	42.22	42.38	42.22	42.38	42.38	9.82%	378
Jun 18, 2025	38.75	39.83	38.59	38.59	38.59	-9.22%	965
Jun 17, 2025	42.51	42.51	42.51	42.51	42.51	-	-
Jun 16, 2025	42.51	42.51	42.51	42.51	42.51	-	40,049
Jun 13, 2025	42.51	42.51	42.51	42.51	42.51	-	33,375
Jun 12, 2025	42.51	42.51	42.51	42.51	42.51	-	4,500
Jun 11, 2025	42.51	42.51	42.51	42.51	42.51	-	-
Jun 10, 2025	44.91	45.07	42.51	42.51	42.51	-2.52%	537
Jun 9, 2025	43.61	43.61	43.61	43.61	43.61	-	1,845
Jun 6, 2025	43.61	43.61	43.61	43.61	43.61	-	53
Jun 5, 2025	43.61	43.61	43.61	43.61	43.61	-	25,262
Jun 4, 2025	43.50	43.61	43.50	43.61	43.61	-1.93%	300