Tokio Marine Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	35.97	40.70	35.97	40.70	40.70	1.12%	954
Jan 5, 2026	35.45	40.25	35.29	40.25	40.25	14.48%	23,191
Jan 2, 2026	39.83	39.83	35.16	35.16	35.16	0.46%	2,516
Dec 30, 2025	35.16	35.16	35.00	35.00	35.00	-11.59%	241
Dec 29, 2025	39.64	39.64	39.59	39.59	39.59	0.23%	269
Dec 26, 2025	37.04	39.50	37.04	39.50	39.50	4.41%	1,746
Dec 23, 2025	35.52	37.83	35.43	37.83	37.83	-3.91%	7,385
Dec 22, 2025	34.80	39.37	34.64	39.37	39.37	3.14%	1,758
Dec 19, 2025	35.96	40.52	35.80	38.17	38.17	-5.38%	274,786
Dec 18, 2025	35.86	40.60	35.70	40.34	40.34	1.79%	1,047
Dec 17, 2025	35.22	39.63	35.22	39.63	39.63	0.53%	1,259
Dec 16, 2025	35.00	39.42	35.00	39.42	39.42	-1.28%	844
Dec 15, 2025	40.03	40.19	39.93	39.93	39.93	7.92%	938
Dec 12, 2025	34.56	37.00	34.40	37.00	37.00	4.23%	471
Dec 11, 2025	36.34	36.50	33.60	35.50	35.50	6.67%	2,002
Dec 10, 2025	33.32	33.44	33.16	33.28	33.28	-8.82%	650
Dec 9, 2025	36.34	36.50	36.34	36.50	36.50	-0.01%	360
Dec 8, 2025	37.39	37.39	36.50	36.50	36.50	2.74%	1,582
Dec 5, 2025	33.35	35.53	33.19	35.53	35.53	4.96%	1,737
Dec 4, 2025	37.39	37.39	33.69	33.85	33.85	2.67%	813
Dec 3, 2025	37.35	37.35	32.97	32.97	32.97	0.15%	290
Dec 2, 2025	32.81	32.92	32.65	32.92	32.92	-11.96%	645
Dec 1, 2025	37.39	37.39	37.39	37.39	37.39	-0.43%	380
Nov 28, 2025	37.55	37.55	37.55	37.55	37.55	13.20%	210
Nov 26, 2025	33.17	33.17	33.17	33.17	33.17	-5.08%	245
Nov 25, 2025	37.50	37.66	34.95	34.95	34.95	-7.82%	729
Nov 24, 2025	37.75	37.91	37.75	37.91	37.91	8.31%	243
Nov 21, 2025	32.95	37.78	32.95	35.00	35.00	6.74%	1,806
Nov 20, 2025	36.53	36.53	31.68	32.79	32.79	-1.35%	968
Nov 19, 2025	35.91	36.00	33.24	33.24	33.24	-4.89%	5,709
Nov 18, 2025	39.86	39.86	34.95	34.95	34.95	-14.55%	19,742
Nov 17, 2025	36.20	40.90	36.20	40.90	40.90	13.58%	7,046
Nov 14, 2025	36.01	36.01	36.01	36.01	36.01	1.24%	215
Nov 13, 2025	35.83	35.83	35.57	35.57	35.57	-11.69%	471
Nov 11, 2025	40.28	40.28	40.28	40.28	40.28	11.70%	1,540
Nov 10, 2025	38.07	38.22	35.92	36.06	36.06	-4.63%	3,253
Nov 6, 2025	38.09	39.41	36.42	37.81	37.81	-5.12%	1,062
Nov 5, 2025	35.26	39.85	35.26	39.85	39.85	14.45%	1,814
Nov 4, 2025	34.82	34.82	34.82	34.82	34.82	-12.38%	107
Nov 3, 2025	39.74	39.74	39.74	39.74	39.74	7.64%	315
Oct 28, 2025	36.92	36.92	36.92	36.92	36.92	-11.40%	240
Oct 27, 2025	41.67	41.67	41.67	41.67	41.67	5.57%	252
Oct 23, 2025	41.61	41.61	39.47	39.47	39.47	7.28%	324
Oct 22, 2025	36.79	36.79	36.79	36.79	36.79	-12.01%	205
Oct 21, 2025	41.81	41.81	41.81	41.81	41.81	-2.56%	20,240
Oct 20, 2025	38.28	42.91	38.12	42.91	42.91	-0.79%	100,588
Oct 16, 2025	38.73	43.25	38.73	43.25	43.25	11.67%	884
Oct 14, 2025	38.66	38.73	38.66	38.73	38.73	-5.28%	4,388
Oct 10, 2025	40.89	40.89	40.89	40.89	40.89	-7.47%	1,468
Oct 9, 2025	44.03	44.19	44.03	44.19	44.19	5.74%	740