Tokio Marine Holdings, Inc. (FRA:MH6)
Germany · Delayed Price · Currency is EUR 30.10
+0.03 (0.10%)
At close: Dec 1, 2025
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | - | -1.36% | - |
| Nov 28, 2025 | 29.71 | 30.07 | 29.71 | 30.07 | 30.07 | -1.12% | - |
| Nov 27, 2025 | 29.81 | 30.41 | 29.81 | 30.41 | 30.41 | -0.59% | - |
| Nov 26, 2025 | 30.06 | 30.59 | 30.06 | 30.59 | 30.59 | 1.46% | - |
| Nov 25, 2025 | 29.47 | 30.72 | 29.47 | 30.15 | 30.15 | - | 80 |
| Nov 24, 2025 | 29.88 | 30.15 | 29.88 | 30.15 | 30.15 | -0.56% | - |
| Nov 21, 2025 | 29.92 | 30.32 | 29.92 | 30.32 | 30.32 | 6.05% | - |
| Nov 20, 2025 | 28.88 | 30.23 | 28.59 | 28.59 | 28.59 | 0.67% | 300 |
| Nov 19, 2025 | 31.13 | 31.13 | 28.40 | 28.40 | 28.40 | -11.55% | - |
| Nov 18, 2025 | 31.80 | 32.11 | 31.80 | 32.11 | 32.11 | -4.32% | - |
| Nov 17, 2025 | 32.63 | 33.99 | 32.63 | 33.56 | 33.56 | 3.10% | 605 |
| Nov 14, 2025 | 32.11 | 32.55 | 32.11 | 32.55 | 32.55 | 0.87% | - |
| Nov 13, 2025 | 32.25 | 32.27 | 32.25 | 32.27 | 32.27 | -2.83% | - |
| Nov 12, 2025 | 31.96 | 33.21 | 31.96 | 33.21 | 33.21 | 3.20% | - |
| Nov 11, 2025 | 32.02 | 32.18 | 32.02 | 32.18 | 32.18 | -2.81% | - |
| Nov 10, 2025 | 32.29 | 33.11 | 32.29 | 33.11 | 33.11 | 1.22% | - |
| Nov 7, 2025 | 32.23 | 32.71 | 32.23 | 32.71 | 32.71 | 0.68% | - |
| Nov 6, 2025 | 32.38 | 32.49 | 32.38 | 32.49 | 32.49 | 1.31% | - |
| Nov 5, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 1.46% | - |
| Nov 4, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.94% | - |
| Nov 3, 2025 | 31.61 | 31.91 | 31.61 | 31.91 | 31.91 | 0.50% | - |
| Oct 31, 2025 | 31.61 | 31.75 | 31.61 | 31.75 | 31.75 | 0.95% | - |
| Oct 30, 2025 | 31.84 | 31.84 | 31.45 | 31.45 | 31.45 | -3.14% | - |
| Oct 29, 2025 | 32.15 | 32.47 | 32.15 | 32.47 | 32.47 | -3.68% | - |
| Oct 28, 2025 | 33.40 | 33.71 | 33.40 | 33.71 | 33.71 | 0.78% | - |
| Oct 27, 2025 | 33.11 | 33.45 | 33.11 | 33.45 | 33.45 | 0.84% | - |
| Oct 24, 2025 | 33.11 | 33.17 | 33.11 | 33.17 | 33.17 | -1.28% | - |
| Oct 23, 2025 | 33.11 | 33.60 | 33.11 | 33.60 | 33.60 | 0.57% | - |
| Oct 22, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -1.45% | - |
| Oct 21, 2025 | 33.61 | 33.90 | 33.61 | 33.90 | 33.90 | -1.51% | - |
| Oct 20, 2025 | 33.82 | 34.42 | 33.82 | 34.42 | 34.42 | -1.26% | - |
| Oct 17, 2025 | 33.41 | 34.86 | 33.41 | 34.86 | 34.86 | -0.71% | - |
| Oct 16, 2025 | 34.41 | 35.11 | 34.41 | 35.11 | 35.11 | -0.48% | - |
| Oct 15, 2025 | 34.81 | 35.28 | 34.81 | 35.28 | 35.28 | -0.62% | - |
| Oct 14, 2025 | 34.41 | 35.68 | 34.41 | 35.50 | 35.50 | 2.28% | 50 |
| Oct 13, 2025 | 34.40 | 34.71 | 34.40 | 34.71 | 34.71 | - | - |
| Oct 10, 2025 | 34.95 | 34.95 | 34.71 | 34.71 | 34.71 | -2.85% | - |
| Oct 9, 2025 | 35.13 | 35.73 | 35.13 | 35.73 | 35.73 | 0.45% | - |
| Oct 8, 2025 | 35.28 | 35.57 | 35.28 | 35.57 | 35.57 | 2.48% | - |
| Oct 7, 2025 | 34.61 | 34.71 | 34.61 | 34.71 | 34.71 | -2.20% | - |
| Oct 6, 2025 | 34.95 | 35.49 | 34.95 | 35.49 | 35.49 | 0.60% | - |
| Oct 3, 2025 | 34.81 | 35.28 | 34.81 | 35.28 | 35.28 | -0.51% | - |
| Oct 2, 2025 | 35.18 | 35.46 | 35.18 | 35.46 | 35.46 | 0.51% | - |
| Oct 1, 2025 | 34.82 | 35.28 | 34.82 | 35.28 | 35.28 | -0.82% | - |
| Sep 30, 2025 | 35.15 | 35.57 | 35.15 | 35.57 | 35.57 | 2.80% | - |
| Sep 29, 2025 | 34.24 | 34.60 | 34.24 | 34.60 | 34.60 | -2.04% | - |
| Sep 26, 2025 | 35.17 | 35.32 | 35.17 | 35.32 | 34.72 | 1.32% | - |
| Sep 25, 2025 | 34.83 | 34.86 | 34.83 | 34.86 | 34.26 | 0.49% | - |
| Sep 24, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.10 | -4.07% | - |
| Sep 23, 2025 | 35.81 | 36.16 | 35.81 | 36.16 | 35.54 | - | - |