Tokio Marine Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	31.41	32.17	31.41	32.17	32.17	1.42%	-
Mar 12, 2026	31.36	31.72	31.36	31.72	31.72	-1.80%	-
Mar 11, 2026	32.12	32.30	32.12	32.30	32.30	-4.15%	-
Mar 10, 2026	32.58	33.70	32.58	33.70	33.70	2.93%	-
Mar 9, 2026	33.64	33.64	32.74	32.74	32.74	-0.52%	40
Mar 6, 2026	32.91	32.91	32.91	32.91	32.91	0.83%	-
Mar 5, 2026	33.32	33.32	32.64	32.64	32.64	-2.48%	-
Mar 4, 2026	32.35	33.47	32.35	33.47	33.47	5.22%	-
Mar 3, 2026	32.61	33.35	31.81	31.81	31.81	-5.58%	144
Mar 2, 2026	34.11	34.11	33.69	33.69	33.69	-3.36%	-
Feb 27, 2026	34.86	36.56	34.86	34.86	34.86	-2.08%	415
Feb 26, 2026	34.43	35.60	34.43	35.60	35.60	3.22%	-
Feb 25, 2026	33.99	35.67	33.99	34.49	34.49	0.17%	112
Feb 24, 2026	34.01	34.43	34.01	34.43	34.43	-1.37%	-
Feb 23, 2026	34.26	34.91	34.26	34.91	34.91	2.14%	-
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