Tokio Marine Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.82	34.89	33.60	33.60	33.60	-0.49%	59,785
Feb 20, 2025	32.48	33.90	32.48	33.77	33.77	0.52%	62,668
Feb 19, 2025	34.58	34.58	33.43	33.59	33.59	-1.58%	77,372
Feb 18, 2025	34.73	35.00	34.09	34.13	34.13	-0.50%	103,083
Feb 14, 2025	34.48	34.95	33.75	34.30	34.30	3.16%	72,914
Feb 13, 2025	34.29	34.29	33.05	33.25	33.25	1.68%	88,989
Feb 12, 2025	32.96	33.20	32.28	32.70	32.70	-0.97%	69,514
Feb 11, 2025	32.80	33.06	32.75	33.02	33.02	0.30%	80,721
Feb 10, 2025	32.52	33.68	31.72	32.92	32.92	-0.12%	79,457
Feb 7, 2025	32.77	33.33	32.77	32.96	32.96	-1.35%	147,164
Feb 6, 2025	33.32	33.51	33.32	33.41	33.41	0.06%	104,652
Feb 5, 2025	34.00	34.41	33.09	33.39	33.39	0.91%	74,331
Feb 4, 2025	31.73	33.09	31.42	33.09	33.09	0.91%	81,180
Feb 3, 2025	32.41	32.98	32.41	32.79	32.79	-0.82%	122,112
Jan 31, 2025	32.66	33.65	32.66	33.06	33.06	-2.13%	81,142
Jan 30, 2025	35.08	35.08	33.67	33.78	33.78	2.09%	103,312
Jan 29, 2025	32.02	33.29	32.02	33.09	33.09	-1.63%	65,918
Jan 28, 2025	33.62	33.68	33.48	33.64	33.64	0.78%	128,723
Jan 27, 2025	34.66	34.66	33.29	33.38	33.38	-0.71%	135,119
Jan 24, 2025	33.54	33.82	32.60	33.62	33.62	1.45%	112,582
Jan 23, 2025	31.72	33.32	31.50	33.14	33.14	-1.22%	156,321
Jan 22, 2025	33.48	33.81	33.35	33.55	33.55	-1.15%	219,570
Jan 21, 2025	35.01	35.01	33.66	33.94	33.94	0.21%	392,619
Jan 17, 2025	32.45	33.89	32.45	33.87	33.87	-0.27%	109,932
Jan 16, 2025	34.52	34.52	33.88	33.96	33.96	0.27%	142,724
Jan 15, 2025	33.99	33.99	33.66	33.87	33.87	1.71%	102,360
Jan 14, 2025	34.55	34.55	33.11	33.30	33.30	3.10%	149,046
Jan 13, 2025	31.31	32.40	31.31	32.30	32.30	-0.49%	134,583
Jan 10, 2025	32.40	32.77	32.35	32.46	32.46	-6.27%	154,537
Jan 8, 2025	34.39	34.70	34.35	34.63	34.63	-3.75%	83,272
Jan 7, 2025	34.79	36.13	34.79	35.98	35.98	-0.19%	87,461
Jan 6, 2025	36.10	36.40	36.05	36.05	36.05	0.31%	56,601
Jan 3, 2025	36.47	36.47	35.64	35.94	35.94	0.03%	110,572
Jan 2, 2025	34.93	37.47	34.10	35.93	35.93	-0.25%	96,163
Dec 31, 2024	35.22	36.12	35.22	36.02	36.02	0.28%	48,005
Dec 30, 2024	34.91	36.13	34.91	35.92	35.92	-0.66%	170,310
Dec 27, 2024	37.81	37.81	34.97	36.16	36.16	1.01%	240,428
Dec 26, 2024	35.62	35.94	35.62	35.80	35.80	0.93%	90,763
Dec 24, 2024	34.15	35.70	34.15	35.47	35.47	-0.39%	53,174
Dec 23, 2024	34.19	35.66	34.19	35.61	35.61	0.79%	133,463
Dec 20, 2024	35.44	35.73	33.84	35.33	35.33	0.17%	97,015
Dec 19, 2024	33.80	35.95	33.80	35.27	35.27	1.06%	144,373
Dec 18, 2024	36.87	36.87	34.80	34.90	34.90	-1.13%	124,169
Dec 17, 2024	36.54	36.54	35.10	35.30	35.30	-2.43%	134,021
Dec 16, 2024	37.54	37.54	35.20	36.18	36.18	-2.50%	98,916
Dec 13, 2024	36.97	37.32	36.97	37.11	37.11	-0.94%	53,898
Dec 12, 2024	37.57	37.67	37.46	37.46	37.46	-1.24%	64,909
Dec 11, 2024	37.59	38.08	37.59	37.93	37.93	1.55%	47,513
Dec 10, 2024	37.14	37.46	37.10	37.35	37.35	-2.10%	190,236
Dec 9, 2024	39.41	39.41	37.86	38.15	38.15	-1.68%	151,448
Dec 6, 2024	38.67	39.81	38.66	38.80	38.80	-0.37%	45,067
Dec 5, 2024	38.80	39.07	38.80	38.95	38.95	-0.09%	64,062
Dec 4, 2024	39.25	39.36	38.95	38.98	38.98	-0.97%	71,094
Dec 3, 2024	37.59	39.50	37.59	39.36	39.36	2.29%	482,373
Dec 2, 2024	38.11	38.53	37.97	38.48	38.48	3.33%	158,881
Nov 29, 2024	36.91	37.24	36.88	37.24	37.24	1.80%	262,382
Nov 27, 2024	36.78	36.91	36.47	36.58	36.58	-1.51%	244,503
Nov 26, 2024	37.56	37.56	36.91	37.14	37.14	-1.07%	87,918
Nov 25, 2024	37.68	37.80	37.35	37.54	37.54	1.68%	218,509
Nov 22, 2024	36.82	37.02	36.82	36.92	36.92	0.82%	60,827
Nov 21, 2024	37.07	37.69	36.46	36.62	36.62	0.83%	55,060
Nov 20, 2024	36.25	36.32	36.03	36.32	36.32	-6.15%	66,943
Nov 19, 2024	38.64	38.70	36.56	38.70	38.70	0.10%	101,619
Nov 18, 2024	36.66	38.70	36.66	38.66	38.66	1.68%	52,720
Nov 15, 2024	38.01	38.23	37.79	38.02	38.02	0.61%	64,169
Nov 14, 2024	35.87	37.93	35.87	37.79	37.79	0.16%	53,635
Nov 13, 2024	37.84	39.35	36.54	37.73	37.73	-1.51%	84,722
Nov 12, 2024	39.00	40.32	38.13	38.31	38.31	-2.49%	126,939
Nov 11, 2024	39.00	39.40	38.98	39.29	39.29	1.56%	152,456
Nov 8, 2024	38.74	38.87	38.66	38.69	38.69	-0.05%	59,156
Nov 7, 2024	37.90	38.85	36.82	38.71	38.71	2.23%	68,287
Nov 6, 2024	37.59	37.88	37.19	37.86	37.86	2.80%	49,695
Nov 5, 2024	36.62	37.04	36.62	36.83	36.83	2.25%	57,003
Nov 4, 2024	34.87	36.56	34.87	36.02	36.02	-0.22%	89,535
Nov 1, 2024	35.97	36.31	35.90	36.10	36.10	-0.61%	67,677
Oct 31, 2024	36.23	36.39	35.84	36.32	36.32	0.03%	67,850
Oct 30, 2024	36.39	36.57	36.11	36.31	36.31	-0.90%	109,798
Oct 29, 2024	37.74	37.74	36.44	36.64	36.64	1.22%	77,671
Oct 28, 2024	35.96	36.30	35.96	36.20	36.20	0.89%	46,691
Oct 25, 2024	35.00	36.75	35.00	35.88	35.88	-0.91%	48,969
Oct 24, 2024	37.73	37.73	36.01	36.21	36.21	0.08%	42,548
Oct 23, 2024	36.00	36.18	35.95	36.18	36.18	-1.55%	80,093
Oct 22, 2024	37.90	37.90	36.73	36.75	36.75	-2.18%	179,224
Oct 21, 2024	37.79	37.93	37.50	37.57	37.57	-2.16%	63,211
Oct 18, 2024	37.15	38.41	37.15	38.40	38.40	0.34%	152,234
Oct 17, 2024	38.30	38.43	38.15	38.27	38.27	-0.75%	130,163
Oct 16, 2024	38.50	38.56	38.37	38.56	38.56	1.42%	50,040
Oct 15, 2024	38.31	38.41	37.85	38.02	38.02	-0.31%	49,827
Oct 14, 2024	38.61	38.88	37.63	38.14	38.14	0.79%	80,601
Oct 11, 2024	35.88	37.85	35.88	37.84	37.84	1.26%	78,158
Oct 10, 2024	37.99	37.99	36.82	37.37	37.37	0.75%	70,936
Oct 9, 2024	36.93	37.21	36.93	37.09	37.09	-3.31%	117,334
Oct 8, 2024	38.46	38.53	38.30	38.36	38.36	-1.51%	300,549
Oct 7, 2024	38.76	39.19	38.76	38.95	38.95	0.36%	277,270
Oct 4, 2024	38.44	38.99	38.44	38.81	38.81	1.49%	45,874
Oct 3, 2024	39.32	39.32	37.85	38.24	38.24	3.32%	51,066
Oct 2, 2024	37.26	37.39	36.80	37.01	37.01	-0.78%	278,627
Oct 1, 2024	35.96	37.70	35.96	37.30	37.30	1.77%	378,126
Sep 30, 2024	37.33	37.33	36.58	36.65	36.65	2.09%	45,756
Sep 27, 2024	34.86	36.50	34.86	35.90	35.90	-5.18%	61,942