Tokio Marine Holdings, Inc. (TYO:8766)
Japan
· Delayed Price · Currency is JPY 6,276.00
+107.00 (1.73%)
Sep 26, 2025, 3:30 PM JST
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6,212.00 | 6,315.00 | 6,189.00 | 6,276.00 | 6,276.00 | 1.73% | 5,270,100 |
| Sep 25, 2025 | 6,250.00 | 6,257.00 | 6,140.00 | 6,169.00 | 6,169.00 | -0.80% | 5,827,300 |
| Sep 24, 2025 | 6,100.00 | 6,219.00 | 6,070.00 | 6,219.00 | 6,219.00 | -0.88% | 6,148,800 |
| Sep 22, 2025 | 6,345.00 | 6,365.00 | 6,274.00 | 6,274.00 | 6,274.00 | -0.82% | 3,058,300 |
| Sep 19, 2025 | 6,386.00 | 6,435.00 | 6,323.00 | 6,326.00 | 6,326.00 | -0.61% | 5,442,800 |
| Sep 18, 2025 | 6,419.00 | 6,434.00 | 6,345.00 | 6,365.00 | 6,365.00 | -0.42% | 3,265,800 |
| Sep 17, 2025 | 6,491.00 | 6,520.00 | 6,383.00 | 6,392.00 | 6,392.00 | -2.13% | 4,573,400 |
| Sep 16, 2025 | 6,540.00 | 6,558.00 | 6,438.00 | 6,531.00 | 6,531.00 | 1.13% | 4,573,400 |
| Sep 12, 2025 | 6,575.00 | 6,577.00 | 6,451.00 | 6,458.00 | 6,458.00 | -0.26% | 3,967,900 |
| Sep 11, 2025 | 6,497.00 | 6,500.00 | 6,415.00 | 6,475.00 | 6,475.00 | -0.69% | 3,967,900 |
| Sep 10, 2025 | 6,430.00 | 6,520.00 | 6,423.00 | 6,520.00 | 6,520.00 | 1.02% | 3,675,900 |
| Sep 9, 2025 | 6,541.00 | 6,573.00 | 6,453.00 | 6,454.00 | 6,454.00 | -0.92% | 3,269,100 |
| Sep 8, 2025 | 6,495.00 | 6,576.00 | 6,452.00 | 6,514.00 | 6,514.00 | 0.65% | 2,671,900 |
| Sep 5, 2025 | 6,493.00 | 6,536.00 | 6,434.00 | 6,472.00 | 6,472.00 | 0.50% | 2,802,200 |
| Sep 4, 2025 | 6,345.00 | 6,473.00 | 6,326.00 | 6,440.00 | 6,440.00 | 2.34% | 3,575,100 |
| Sep 3, 2025 | 6,436.00 | 6,479.00 | 6,277.00 | 6,293.00 | 6,293.00 | -2.62% | 4,241,900 |
| Sep 2, 2025 | 6,403.00 | 6,498.00 | 6,367.00 | 6,462.00 | 6,462.00 | 1.29% | 2,988,300 |
| Sep 1, 2025 | 6,410.00 | 6,491.00 | 6,372.00 | 6,380.00 | 6,380.00 | -0.33% | 2,482,800 |
| Aug 29, 2025 | 6,459.00 | 6,465.00 | 6,361.00 | 6,401.00 | 6,401.00 | -0.97% | 3,084,000 |
| Aug 28, 2025 | 6,405.00 | 6,471.00 | 6,381.00 | 6,464.00 | 6,464.00 | 1.24% | 3,637,600 |
| Aug 27, 2025 | 6,417.00 | 6,446.00 | 6,345.00 | 6,385.00 | 6,385.00 | -0.96% | 3,523,300 |
| Aug 26, 2025 | 6,514.00 | 6,588.00 | 6,446.00 | 6,447.00 | 6,447.00 | -1.54% | 3,827,400 |
| Aug 25, 2025 | 6,599.00 | 6,622.00 | 6,514.00 | 6,548.00 | 6,548.00 | -0.29% | 2,591,900 |
| Aug 22, 2025 | 6,452.00 | 6,602.00 | 6,443.00 | 6,567.00 | 6,567.00 | 2.21% | 3,607,800 |
| Aug 21, 2025 | 6,480.00 | 6,569.00 | 6,422.00 | 6,425.00 | 6,425.00 | -0.85% | 3,291,900 |
| Aug 20, 2025 | 6,446.00 | 6,524.00 | 6,416.00 | 6,480.00 | 6,480.00 | 0.45% | 3,839,800 |
| Aug 19, 2025 | 6,609.00 | 6,625.00 | 6,442.00 | 6,451.00 | 6,451.00 | -1.63% | 4,285,400 |
| Aug 18, 2025 | 6,681.00 | 6,710.00 | 6,558.00 | 6,558.00 | 6,558.00 | -1.26% | 4,228,600 |
| Aug 15, 2025 | 6,480.00 | 6,667.00 | 6,462.00 | 6,642.00 | 6,642.00 | 3.30% | 4,590,100 |
| Aug 14, 2025 | 6,437.00 | 6,472.00 | 6,385.00 | 6,430.00 | 6,430.00 | -1.26% | 4,378,600 |
| Aug 13, 2025 | 6,350.00 | 6,519.00 | 6,350.00 | 6,512.00 | 6,512.00 | 1.99% | 6,423,400 |
| Aug 12, 2025 | 6,300.00 | 6,446.00 | 6,270.00 | 6,385.00 | 6,385.00 | 2.16% | 6,280,600 |
| Aug 8, 2025 | 6,264.00 | 6,322.00 | 6,156.00 | 6,250.00 | 6,250.00 | 0.24% | 6,759,700 |
| Aug 7, 2025 | 6,224.00 | 6,278.00 | 6,184.00 | 6,235.00 | 6,235.00 | 1.27% | 3,613,400 |
| Aug 6, 2025 | 6,078.00 | 6,180.00 | 6,070.00 | 6,157.00 | 6,157.00 | 1.18% | 3,188,300 |
| Aug 5, 2025 | 6,021.00 | 6,101.00 | 5,987.00 | 6,085.00 | 6,085.00 | 0.86% | 3,536,200 |
| Aug 4, 2025 | 5,988.00 | 6,033.00 | 5,962.00 | 6,033.00 | 6,033.00 | -2.43% | 4,675,700 |
| Aug 1, 2025 | 6,124.00 | 6,271.00 | 6,111.00 | 6,183.00 | 6,183.00 | 0.96% | 3,663,900 |
| Jul 31, 2025 | 6,029.00 | 6,134.00 | 6,022.00 | 6,124.00 | 6,124.00 | 1.69% | 3,146,700 |
| Jul 30, 2025 | 5,972.00 | 6,032.00 | 5,937.00 | 6,022.00 | 6,022.00 | 0.57% | 2,951,500 |
| Jul 29, 2025 | 6,001.00 | 6,008.00 | 5,955.00 | 5,988.00 | 5,988.00 | -1.04% | 2,670,100 |
| Jul 28, 2025 | 6,156.00 | 6,160.00 | 6,045.00 | 6,051.00 | 6,051.00 | -1.08% | 2,692,000 |
| Jul 25, 2025 | 6,265.00 | 6,265.00 | 6,107.00 | 6,117.00 | 6,117.00 | -2.58% | 3,661,100 |
| Jul 24, 2025 | 6,254.00 | 6,333.00 | 6,214.00 | 6,279.00 | 6,279.00 | 2.53% | 6,319,200 |
| Jul 23, 2025 | 5,922.00 | 6,129.00 | 5,890.00 | 6,124.00 | 6,124.00 | 3.88% | 6,355,800 |
| Jul 22, 2025 | 5,900.00 | 5,921.00 | 5,804.00 | 5,895.00 | 5,895.00 | 0.17% | 3,383,300 |
| Jul 18, 2025 | 5,970.00 | 5,976.00 | 5,860.00 | 5,885.00 | 5,885.00 | -1.23% | 3,405,500 |
| Jul 17, 2025 | 5,844.00 | 5,958.00 | 5,843.00 | 5,958.00 | 5,958.00 | 2.00% | 4,024,700 |
| Jul 16, 2025 | 5,890.00 | 5,895.00 | 5,799.00 | 5,841.00 | 5,841.00 | -0.78% | 2,961,700 |
| Jul 15, 2025 | 5,807.00 | 5,895.00 | 5,782.00 | 5,887.00 | 5,887.00 | 1.64% | 3,811,100 |