Tokio Marine Holdings, Inc. (TKOMY)
OTCMKTS · Delayed Price · Currency is USD
37.70
+0.98 (2.67%)
At close: Dec 15, 2025
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 37.68 | 37.72 | 37.50 | 37.70 | 37.70 | 2.67% | 146,936 |
| Dec 12, 2025 | 35.53 | 36.90 | 35.53 | 36.72 | 36.72 | 1.35% | 135,190 |
| Dec 11, 2025 | 34.26 | 36.30 | 34.26 | 36.23 | 36.23 | 0.92% | 213,850 |
| Dec 10, 2025 | 36.99 | 36.99 | 34.69 | 35.90 | 35.90 | 1.44% | 158,157 |
| Dec 9, 2025 | 34.18 | 35.64 | 34.18 | 35.39 | 35.39 | -1.15% | 125,140 |
| Dec 8, 2025 | 35.76 | 36.49 | 35.69 | 35.80 | 35.80 | 0.31% | 169,453 |
| Dec 5, 2025 | 35.24 | 35.77 | 35.24 | 35.69 | 35.69 | 0.03% | 157,054 |
| Dec 4, 2025 | 36.00 | 37.57 | 34.91 | 35.68 | 35.68 | 1.16% | 128,912 |
| Dec 3, 2025 | 36.64 | 36.64 | 34.51 | 35.27 | 35.27 | 0.48% | 111,079 |
| Dec 2, 2025 | 35.16 | 35.16 | 34.97 | 35.10 | 35.10 | -0.51% | 563,270 |
| Dec 1, 2025 | 36.71 | 36.71 | 34.50 | 35.28 | 35.28 | 0.03% | 278,780 |
| Nov 28, 2025 | 35.26 | 35.27 | 35.09 | 35.27 | 35.27 | -1.65% | 100,951 |
| Nov 26, 2025 | 34.98 | 35.86 | 34.80 | 35.86 | 35.86 | 1.67% | 105,416 |
| Nov 25, 2025 | 35.00 | 35.31 | 34.80 | 35.27 | 35.27 | -1.01% | 148,788 |
| Nov 24, 2025 | 34.39 | 35.79 | 34.39 | 35.63 | 35.63 | 0.14% | 272,449 |
| Nov 21, 2025 | 34.73 | 35.80 | 34.73 | 35.58 | 35.58 | 6.91% | 255,659 |
| Nov 20, 2025 | 33.95 | 34.15 | 32.13 | 33.28 | 33.28 | -0.51% | 1,412,213 |
| Nov 19, 2025 | 36.37 | 36.37 | 32.70 | 33.45 | 33.45 | -10.90% | 1,159,768 |
| Nov 18, 2025 | 37.75 | 37.75 | 36.00 | 37.54 | 37.54 | -1.75% | 168,388 |
| Nov 17, 2025 | 38.60 | 38.67 | 38.07 | 38.21 | 38.21 | -0.21% | 144,352 |
| Nov 14, 2025 | 38.09 | 38.49 | 38.08 | 38.29 | 38.29 | 1.49% | 104,847 |
| Nov 13, 2025 | 37.99 | 38.09 | 37.56 | 37.73 | 37.73 | -0.46% | 143,640 |
| Nov 12, 2025 | 37.96 | 38.76 | 37.69 | 37.91 | 37.91 | 0.68% | 490,986 |
| Nov 11, 2025 | 37.80 | 37.80 | 36.60 | 37.65 | 37.65 | -1.35% | 125,274 |
| Nov 10, 2025 | 38.22 | 38.22 | 37.98 | 38.17 | 38.17 | -0.14% | 170,369 |
| Nov 7, 2025 | 38.04 | 38.22 | 37.68 | 38.22 | 38.22 | 0.58% | 75,471 |
| Nov 6, 2025 | 38.30 | 38.30 | 37.82 | 38.00 | 38.00 | 0.72% | 249,959 |
| Nov 5, 2025 | 37.09 | 37.80 | 37.09 | 37.73 | 37.73 | 2.11% | 115,107 |
| Nov 4, 2025 | 38.70 | 38.70 | 36.91 | 36.95 | 36.95 | -0.40% | 270,355 |
| Nov 3, 2025 | 37.21 | 37.43 | 36.82 | 37.10 | 37.10 | -0.30% | 197,787 |
| Oct 31, 2025 | 37.71 | 37.71 | 37.07 | 37.21 | 37.21 | -1.04% | 295,932 |
| Oct 30, 2025 | 38.20 | 38.20 | 37.20 | 37.60 | 37.60 | -0.32% | 555,927 |
| Oct 29, 2025 | 38.30 | 38.30 | 37.59 | 37.72 | 37.72 | -3.38% | 183,399 |
| Oct 28, 2025 | 39.01 | 39.09 | 38.87 | 39.04 | 39.04 | -0.36% | 195,965 |
| Oct 27, 2025 | 40.92 | 40.92 | 39.17 | 39.18 | 39.18 | 0.36% | 184,248 |
| Oct 24, 2025 | 37.33 | 39.05 | 37.33 | 39.04 | 39.04 | -0.81% | 78,534 |
| Oct 23, 2025 | 39.26 | 39.49 | 39.26 | 39.36 | 39.36 | 0.74% | 114,291 |
| Oct 22, 2025 | 40.68 | 40.68 | 38.80 | 39.07 | 39.07 | -0.99% | 220,656 |
| Oct 21, 2025 | 39.51 | 39.53 | 39.18 | 39.46 | 39.46 | -2.16% | 704,507 |
| Oct 20, 2025 | 39.69 | 40.83 | 39.69 | 40.33 | 40.33 | -0.02% | 762,959 |
| Oct 17, 2025 | 41.14 | 41.14 | 40.12 | 40.34 | 40.34 | -1.47% | 124,388 |
| Oct 16, 2025 | 41.30 | 41.30 | 40.80 | 40.94 | 40.94 | -1.85% | 104,081 |
| Oct 15, 2025 | 41.62 | 41.77 | 41.37 | 41.71 | 41.71 | 0.85% | 165,258 |
| Oct 14, 2025 | 40.78 | 41.65 | 40.72 | 41.36 | 41.36 | 1.62% | 218,678 |
| Oct 13, 2025 | 40.82 | 40.85 | 40.54 | 40.70 | 40.70 | 0.87% | 102,186 |
| Oct 10, 2025 | 40.85 | 41.21 | 40.24 | 40.35 | 40.35 | -3.10% | 89,803 |
| Oct 9, 2025 | 41.95 | 41.95 | 41.55 | 41.64 | 41.64 | -1.02% | 121,353 |
| Oct 8, 2025 | 42.10 | 42.13 | 42.00 | 42.07 | 42.07 | 2.66% | 263,292 |
| Oct 7, 2025 | 41.66 | 42.49 | 40.97 | 40.98 | 40.98 | -2.57% | 72,448 |
| Oct 6, 2025 | 42.05 | 42.21 | 41.77 | 42.06 | 42.06 | 0.02% | 130,741 |