Tokio Marine Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	34.74	34.74	34.18	34.18	34.18	-0.78%	-
Feb 19, 2026	34.39	34.45	34.39	34.45	34.45	-1.40%	-
Feb 18, 2026	34.88	35.99	34.88	34.94	34.94	3.13%	30
Feb 17, 2026	33.85	33.88	33.85	33.88	33.88	0.47%	-
Feb 16, 2026	33.69	33.72	33.69	33.72	33.72	-2.74%	-
Feb 13, 2026	33.96	34.67	33.96	34.67	34.67	2.39%	100
Feb 12, 2026	33.49	33.86	33.49	33.86	33.86	-0.03%	-
Feb 11, 2026	33.75	33.87	33.75	33.87	33.87	0.74%	-
Feb 10, 2026	33.16	33.62	33.16	33.62	33.62	2.19%	-
Feb 9, 2026	32.18	32.90	32.18	32.90	32.90	-0.39%	-
Feb 6, 2026	31.87	33.03	31.87	33.03	33.03	3.61%	-
Feb 5, 2026	31.63	31.88	31.63	31.88	31.88	0.31%	-
Feb 4, 2026	31.06	31.78	31.06	31.78	31.78	1.40%	-
Feb 3, 2026	31.60	31.60	31.34	31.34	31.34	-0.03%	-
Feb 2, 2026	30.67	31.35	30.67	31.35	31.35	3.43%	-
Jan 30, 2026	30.15	30.31	30.15	30.31	30.31	1.03%	-
Jan 29, 2026	30.04	30.04	30.00	30.00	30.00	0.64%	-
Jan 28, 2026	30.41	30.41	29.81	29.81	29.81	-2.90%	-
Jan 27, 2026	30.01	30.70	30.01	30.70	30.70	-0.03%	-
Jan 26, 2026	30.41	30.71	30.41	30.71	30.71	-2.17%	-
Jan 23, 2026	30.91	31.39	30.91	31.39	31.39	0.58%	-
Jan 22, 2026	31.26	31.26	31.21	31.21	31.21	-0.76%	-
Jan 21, 2026	31.14	31.45	31.14	31.45	31.45	0.03%	-
Jan 20, 2026	31.20	31.44	31.20	31.44	31.44	-3.29%	-
Jan 19, 2026	32.17	32.51	32.17	32.51	32.51	0.77%	-
Jan 16, 2026	32.07	32.26	32.07	32.26	32.26	1.03%	-
Jan 15, 2026	32.09	32.42	31.93	31.93	31.93	0.03%	120
Jan 14, 2026	31.91	33.16	31.91	31.92	31.92	-1.42%	95
Jan 13, 2026	32.03	32.38	32.03	32.38	32.38	0.22%	-
Jan 12, 2026	32.03	32.43	32.03	32.31	32.31	-0.37%	25
Jan 9, 2026	31.80	32.43	31.80	32.43	32.43	0.87%	-
Jan 8, 2026	31.66	32.15	31.66	32.15	32.15	0.72%	-
Jan 7, 2026	31.57	31.92	31.57	31.92	31.92	-0.87%	-
Jan 6, 2026	32.16	32.20	32.16	32.20	32.20	0.69%	-
Jan 5, 2026	31.40	32.72	31.40	31.98	31.98	1.75%	10
Jan 2, 2026	31.04	32.15	31.04	31.43	31.43	0.16%	260
Dec 30, 2025	30.96	31.38	30.96	31.38	31.38	0.38%	-
Dec 29, 2025	30.99	32.08	30.99	31.26	31.26	-1.39%	3
Dec 23, 2025	31.44	31.70	31.44	31.70	31.70	0.89%	-
Dec 22, 2025	31.01	31.42	31.01	31.42	31.42	-2.03%	-
Dec 19, 2025	31.84	32.07	31.84	32.07	32.07	1.42%	450
Dec 18, 2025	31.54	31.62	31.54	31.62	31.62	2.73%	-
Dec 17, 2025	31.10	31.10	30.78	30.78	30.78	0.52%	-
Dec 16, 2025	30.78	30.78	30.62	30.62	30.62	-2.64%	-
Dec 15, 2025	31.15	31.45	31.15	31.45	31.45	2.84%	-
Dec 12, 2025	30.77	30.77	30.58	30.58	30.58	0.39%	-
Dec 11, 2025	29.81	30.46	29.81	30.46	30.46	1.57%	-
Dec 10, 2025	29.92	30.15	29.92	29.99	29.99	-0.43%	500
Dec 9, 2025	29.94	30.12	29.94	30.12	30.12	-0.63%	-
Dec 8, 2025	30.58	30.58	30.31	30.31	30.31	-	-