Tokio Marine Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	43.79	43.79	42.71	42.71	42.71	1.59%	10,433
Jun 25, 2025	38.20	42.04	38.20	42.04	42.04	10.14%	784
Jun 24, 2025	38.17	38.17	38.17	38.17	38.17	-7.94%	954
Jun 23, 2025	37.18	41.46	37.18	41.46	41.46	-2.17%	1,172
Jun 20, 2025	42.22	42.38	42.22	42.38	42.38	9.82%	378
Jun 18, 2025	38.75	39.83	38.59	38.59	38.59	-9.22%	965
Jun 17, 2025	42.51	42.51	42.51	42.51	42.51	-	-
Jun 16, 2025	42.51	42.51	42.51	42.51	42.51	-	40,049
Jun 13, 2025	42.51	42.51	42.51	42.51	42.51	-	33,375
Jun 12, 2025	42.51	42.51	42.51	42.51	42.51	-	4,500
Jun 11, 2025	42.51	42.51	42.51	42.51	42.51	-	-
Jun 10, 2025	44.91	45.07	42.51	42.51	42.51	-2.52%	537
Jun 9, 2025	43.61	43.61	43.61	43.61	43.61	-	1,845
Jun 6, 2025	43.61	43.61	43.61	43.61	43.61	-	53
Jun 5, 2025	43.61	43.61	43.61	43.61	43.61	-	25,262
Jun 4, 2025	43.50	43.61	43.50	43.61	43.61	-1.93%	300
Jun 3, 2025	44.47	44.47	44.47	44.47	44.47	-	16,054
Jun 2, 2025	44.47	44.47	44.47	44.47	44.47	-	15
May 30, 2025	44.47	44.47	44.47	44.47	44.47	6.61%	310
May 29, 2025	41.71	41.71	41.71	41.71	41.71	10.44%	512
May 28, 2025	37.77	37.77	37.77	37.77	37.77	-	33,798
May 27, 2025	37.77	37.77	37.77	37.77	37.77	-	429
May 23, 2025	42.14	42.14	37.77	37.77	37.77	-7.86%	356
May 22, 2025	40.99	40.99	40.99	40.99	40.99	-	-
May 21, 2025	40.99	40.99	40.99	40.99	40.99	-2.59%	2,418
May 20, 2025	42.08	42.08	42.08	42.08	42.08	7.73%	34,290
May 19, 2025	39.06	39.06	39.06	39.06	39.06	-	707
May 16, 2025	39.06	39.06	39.06	39.06	39.06	-4.50%	146
May 15, 2025	40.90	40.90	40.90	40.90	40.90	-	81,510
May 14, 2025	40.90	40.90	40.90	40.90	40.90	-3.61%	1,039
May 13, 2025	42.43	42.43	42.43	42.43	42.43	-	122,650
May 12, 2025	42.43	42.43	42.43	42.43	42.43	-	1,925
May 9, 2025	42.44	42.60	42.27	42.43	42.43	0.71%	35,586
May 8, 2025	42.13	42.13	42.13	42.13	42.13	0.21%	1,929
May 7, 2025	42.04	42.04	42.04	42.04	42.04	-	65,911
May 6, 2025	42.04	42.04	42.04	42.04	42.04	-	11
May 5, 2025	42.04	42.04	42.04	42.04	42.04	6.59%	110
May 2, 2025	39.44	39.44	39.44	39.44	39.44	-	162,500
May 1, 2025	39.44	39.44	39.44	39.44	39.44	-	3
Apr 30, 2025	39.44	39.44	39.44	39.44	39.44	-	-
Apr 29, 2025	39.44	39.44	39.44	39.44	39.44	-	60
Apr 28, 2025	39.44	39.44	39.44	39.44	39.44	-	75,760
Apr 25, 2025	39.44	39.44	39.44	39.44	39.44	-	4
Apr 24, 2025	39.44	39.44	39.44	39.44	39.44	6.31%	246,451
Apr 23, 2025	37.10	37.10	37.10	37.10	37.10	-0.59%	1,380
Apr 22, 2025	37.32	37.32	37.32	37.32	37.32	0.86%	2,967
Apr 21, 2025	37.00	37.00	37.00	37.00	37.00	0.04%	334
Apr 17, 2025	36.99	36.99	36.99	36.99	36.99	-1.56%	1,059
Apr 16, 2025	37.57	37.57	37.57	37.57	37.57	13.88%	246
Apr 15, 2025	37.75	37.75	32.99	32.99	32.99	-3.46%	261,656