Skip to main content
Sompo Holdings, Inc. (TYO:8630)
Japan flag Japan · Delayed Price · Currency is JPY
5,005.00
-125.00 (-2.44%)
At close: Dec 5, 2025

Sompo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,062.005,097.004,985.005,005.005,005.00-2.44%2,052,200
Dec 4, 20255,050.005,158.005,050.005,130.005,130.001.58%2,462,400
Dec 3, 20255,080.005,104.005,017.005,050.005,050.00-0.59%2,210,300
Dec 2, 20255,050.005,120.005,036.005,080.005,080.001.74%2,880,900
Dec 1, 20254,955.005,009.004,945.004,993.004,993.000.81%2,074,900
Nov 28, 20254,947.004,977.004,896.004,953.004,953.000.77%1,778,000
Nov 27, 20254,965.004,984.004,874.004,915.004,915.00-1.07%1,702,800
Nov 26, 20254,848.004,981.004,846.004,968.004,968.002.05%3,040,600
Nov 25, 20254,954.004,981.004,847.004,868.004,868.00-3.18%3,212,400
Nov 21, 20254,848.005,115.004,846.005,028.005,028.001.47%13,339,000
Nov 20, 20254,880.004,998.004,814.004,955.004,955.0010.53%6,931,500
Nov 19, 20254,570.004,574.004,477.004,483.004,483.00-1.54%2,886,600
Nov 18, 20254,602.004,635.004,514.004,553.004,553.00-2.00%3,065,700
Nov 17, 20254,697.004,709.004,627.004,646.004,646.00-0.83%2,479,300
Nov 14, 20254,656.004,699.004,628.004,685.004,685.000.36%1,778,000
Nov 13, 20254,700.004,715.004,639.004,668.004,668.000.02%1,717,700
Nov 12, 20254,639.004,683.004,635.004,667.004,667.001.48%1,922,900
Nov 11, 20254,630.004,646.004,570.004,599.004,599.00-0.54%1,951,400
Nov 10, 20254,694.004,706.004,607.004,624.004,624.00-0.26%1,596,500
Nov 7, 20254,590.004,656.004,585.004,636.004,636.000.11%1,937,900
Nov 6, 20254,528.004,638.004,527.004,631.004,631.002.73%1,943,500
Nov 5, 20254,686.004,713.004,490.004,508.004,508.00-3.14%3,350,900
Nov 4, 20254,707.004,727.004,627.004,654.004,654.00-1.15%2,877,900
Oct 31, 20254,665.004,727.004,655.004,708.004,708.001.20%2,629,700
Oct 30, 20254,606.004,676.004,590.004,652.004,652.002.22%7,942,100
Oct 29, 20254,605.004,634.004,551.004,551.004,551.00-1.11%2,503,200
Oct 28, 20254,670.004,678.004,602.004,602.004,602.00-1.20%1,881,900
Oct 27, 20254,670.004,697.004,654.004,658.004,658.000.98%1,957,700
Oct 24, 20254,670.004,680.004,613.004,613.004,613.00-1.66%1,724,000
Oct 23, 20254,647.004,695.004,633.004,691.004,691.000.93%1,784,700
Oct 22, 20254,610.004,682.004,608.004,648.004,648.000.89%2,090,800
Oct 21, 20254,652.004,683.004,587.004,607.004,607.00-0.69%2,936,400
Oct 20, 20254,641.004,663.004,601.004,639.004,639.002.02%2,088,500
Oct 17, 20254,702.004,730.004,547.004,547.004,547.00-4.72%3,455,100
Oct 16, 20254,847.004,891.004,759.004,772.004,772.00-1.57%2,788,500
Oct 15, 20254,815.004,874.004,811.004,848.004,848.001.87%2,258,600
Oct 14, 20254,749.004,826.004,741.004,759.004,759.00-1.25%3,241,700
Oct 10, 20254,865.004,876.004,785.004,819.004,819.00-1.23%3,799,000
Oct 9, 20254,790.004,879.004,775.004,879.004,879.002.07%2,599,600
Oct 8, 20254,723.004,835.004,670.004,780.004,780.002.73%2,849,600
Oct 7, 20254,648.004,711.004,640.004,653.004,653.000.45%3,058,900
Oct 6, 20254,590.004,670.004,576.004,632.004,632.004.02%3,662,800
Oct 3, 20254,451.004,506.004,450.004,453.004,453.00-0.76%1,721,900
Oct 2, 20254,440.004,495.004,436.004,487.004,487.000.13%2,169,200
Oct 1, 20254,505.004,545.004,438.004,481.004,481.00-2.05%2,811,000
Sep 30, 20254,493.004,618.004,493.004,575.004,575.001.46%2,712,800
Sep 29, 20254,553.004,554.004,483.004,509.004,509.00-2.66%2,351,400
Sep 26, 20254,586.004,658.004,570.004,632.004,557.001.25%3,570,000
Sep 25, 20254,720.004,721.004,563.004,575.004,500.92-2.54%4,213,900
Sep 24, 20254,751.004,762.004,661.004,694.004,618.00-0.55%2,426,800