Skip to main content
Sompo Holdings, Inc. (TYO:8630)
Japan flag Japan · Delayed Price · Currency is JPY
4,632.00
+57.00 (1.25%)
Sep 26, 2025, 3:30 PM JST

Sompo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,586.004,658.004,570.004,632.004,632.001.25%3,570,000
Sep 25, 20254,720.004,721.004,563.004,575.004,575.00-2.54%4,213,900
Sep 24, 20254,751.004,762.004,661.004,694.004,694.00-0.55%2,426,800
Sep 22, 20254,705.004,751.004,694.004,720.004,720.000.73%1,912,300
Sep 19, 20254,727.004,789.004,665.004,686.004,686.00-0.34%5,607,200
Sep 18, 20254,774.004,806.004,702.004,702.004,702.00-0.57%2,508,800
Sep 17, 20254,793.004,824.004,711.004,729.004,729.00-1.34%2,508,800
Sep 16, 20254,770.004,839.004,769.004,793.004,793.000.88%2,263,500
Sep 12, 20254,826.004,826.004,751.004,751.004,751.001.32%3,732,300
Sep 11, 20254,733.004,749.004,677.004,689.004,689.00-1.90%3,732,300
Sep 10, 20254,756.004,812.004,729.004,780.004,780.00-0.33%1,960,900
Sep 9, 20254,811.004,870.004,792.004,796.004,796.00-0.10%1,954,200
Sep 8, 20254,773.004,848.004,748.004,801.004,801.000.59%1,459,700
Sep 5, 20254,861.004,879.004,767.004,773.004,773.00-0.50%1,703,400
Sep 4, 20254,759.004,839.004,751.004,797.004,797.001.46%2,276,000
Sep 3, 20254,787.004,810.004,726.004,728.004,728.00-1.66%2,625,800
Sep 2, 20254,726.004,808.004,725.004,808.004,808.001.65%1,806,900
Sep 1, 20254,757.004,842.004,730.004,730.004,730.00-0.57%1,638,600
Aug 29, 20254,820.004,839.004,726.004,757.004,757.00-1.39%3,123,700
Aug 28, 20254,691.004,979.004,688.004,824.004,824.003.25%5,424,200
Aug 27, 20254,679.004,710.004,646.004,672.004,672.00-0.87%2,248,800
Aug 26, 20254,763.004,798.004,690.004,713.004,713.00-1.05%2,732,000
Aug 25, 20254,735.004,775.004,696.004,763.004,763.000.95%1,488,800
Aug 22, 20254,689.004,754.004,679.004,718.004,718.000.88%1,905,200
Aug 21, 20254,752.004,784.004,659.004,677.004,677.00-1.58%1,704,100
Aug 20, 20254,729.004,789.004,691.004,752.004,752.00-0.08%2,060,700
Aug 19, 20254,801.004,829.004,740.004,756.004,756.00-1.63%2,534,800
Aug 18, 20254,785.004,877.004,782.004,835.004,835.001.04%2,624,500
Aug 15, 20254,744.004,795.004,672.004,785.004,785.000.65%3,453,400
Aug 14, 20254,812.004,825.004,725.004,754.004,754.00-1.21%2,734,400
Aug 13, 20254,761.004,825.004,742.004,812.004,812.001.07%3,090,500
Aug 12, 20254,741.004,799.004,709.004,761.004,761.001.10%2,925,600
Aug 8, 20254,648.004,742.004,636.004,709.004,709.001.73%2,997,800
Aug 7, 20254,580.004,639.004,559.004,629.004,629.002.07%2,101,500
Aug 6, 20254,468.004,545.004,448.004,535.004,535.001.21%2,553,900
Aug 5, 20254,421.004,495.004,414.004,481.004,481.001.36%2,391,900
Aug 4, 20254,395.004,430.004,369.004,421.004,421.00-2.34%2,978,500
Aug 1, 20254,479.004,569.004,475.004,527.004,527.001.23%2,323,500
Jul 31, 20254,419.004,472.004,405.004,472.004,472.001.20%1,932,700
Jul 30, 20254,397.004,429.004,363.004,419.004,419.000.50%1,820,300
Jul 29, 20254,344.004,413.004,341.004,397.004,397.000.25%1,709,100
Jul 28, 20254,421.004,444.004,361.004,386.004,386.00-0.79%1,574,300
Jul 25, 20254,446.004,454.004,396.004,421.004,421.00-0.41%1,562,300
Jul 24, 20254,460.004,497.004,427.004,439.004,439.000.41%2,787,900
Jul 23, 20254,420.004,449.004,345.004,421.004,421.000.98%3,775,500
Jul 22, 20254,373.004,434.004,345.004,378.004,378.001.23%2,647,400
Jul 18, 20254,320.004,335.004,269.004,325.004,325.000.75%2,264,700
Jul 17, 20254,272.004,301.004,240.004,293.004,293.000.63%2,954,900
Jul 16, 20254,296.004,296.004,227.004,266.004,266.00-0.79%1,826,500
Jul 15, 20254,280.004,329.004,271.004,300.004,300.000.68%2,337,700