Tokio Marine Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	39.65	39.75	39.24	39.51	39.51	-1.72%	156,239
Jul 17, 2025	39.88	40.22	39.88	40.20	40.20	1.82%	169,953
Jul 16, 2025	39.26	39.51	39.23	39.48	39.48	-0.10%	95,982
Jul 15, 2025	39.65	39.68	39.39	39.52	39.52	0.15%	140,049
Jul 14, 2025	39.00	39.51	39.00	39.46	39.46	0.79%	159,170
Jul 11, 2025	39.19	39.20	39.00	39.15	39.15	0.04%	120,255
Jul 10, 2025	39.64	39.64	38.96	39.14	39.14	-0.92%	132,448
Jul 9, 2025	38.80	40.37	38.80	39.50	39.50	-0.40%	123,038
Jul 8, 2025	39.48	40.80	39.24	39.66	39.66	-0.80%	113,764
Jul 7, 2025	41.68	41.68	39.50	39.98	39.98	-4.56%	65,735
Jul 3, 2025	41.60	42.11	41.60	41.89	41.89	0.46%	39,969
Jul 2, 2025	41.76	41.91	41.60	41.70	41.70	-0.95%	124,917
Jul 1, 2025	43.37	43.37	41.97	42.10	42.10	-0.64%	120,616
Jun 30, 2025	42.64	42.64	42.20	42.37	42.37	0.33%	41,195
Jun 27, 2025	43.50	43.50	41.29	42.23	42.23	1.30%	69,756
Jun 26, 2025	41.00	43.26	40.40	41.69	41.69	3.17%	97,230
Jun 25, 2025	39.99	40.49	39.99	40.41	40.41	-0.10%	55,971
Jun 24, 2025	38.79	40.53	38.79	40.45	40.45	0.97%	46,541
Jun 23, 2025	39.48	40.17	39.48	40.06	40.06	1.16%	63,855
Jun 20, 2025	41.38	41.38	39.47	39.60	39.60	-3.01%	62,815
Jun 18, 2025	40.71	41.09	40.63	40.83	40.83	0.67%	66,029
Jun 17, 2025	40.00	41.02	40.00	40.56	40.56	-1.43%	87,194
Jun 16, 2025	41.73	41.73	41.15	41.15	41.15	0.02%	116,370
Jun 13, 2025	40.00	41.43	40.00	41.14	41.14	-1.15%	50,337
Jun 12, 2025	41.60	41.73	41.28	41.62	41.62	0.23%	99,920
Jun 11, 2025	42.54	42.54	41.51	41.53	41.53	-2.50%	48,360
Jun 10, 2025	43.69	43.69	42.49	42.59	42.59	-1.39%	55,343
Jun 9, 2025	43.98	43.98	43.05	43.19	43.19	-0.23%	81,611
Jun 6, 2025	43.85	43.85	43.06	43.29	43.29	0.60%	72,594
Jun 5, 2025	43.00	43.10	42.54	43.03	43.03	-0.07%	59,773
Jun 4, 2025	43.28	43.48	43.00	43.06	43.06	-0.19%	140,354
Jun 3, 2025	43.93	43.93	43.09	43.14	43.14	-1.30%	39,335
Jun 2, 2025	42.01	44.00	42.01	43.71	43.71	3.24%	128,345
May 30, 2025	42.00	42.38	41.93	42.34	42.34	-	108,130
May 29, 2025	41.79	42.45	41.79	42.34	42.34	2.42%	68,287
May 28, 2025	41.46	41.75	41.21	41.34	41.34	-0.91%	81,237
May 27, 2025	42.53	42.53	41.29	41.72	41.72	4.12%	122,675
May 23, 2025	38.40	40.35	38.40	40.07	40.07	1.52%	38,844
May 22, 2025	39.81	39.81	39.25	39.47	39.47	1.05%	119,074
May 21, 2025	40.74	40.74	38.91	39.06	39.06	-4.71%	63,784
May 20, 2025	41.35	41.35	40.33	40.99	40.99	0.89%	52,669
May 19, 2025	40.47	40.63	40.37	40.63	40.63	-1.17%	81,574
May 16, 2025	40.84	41.14	40.79	41.11	41.11	2.57%	64,142
May 15, 2025	39.75	40.09	39.75	40.08	40.08	0.63%	49,800
May 14, 2025	38.91	40.16	38.91	39.83	39.83	-0.16%	55,438
May 13, 2025	39.81	40.74	39.70	39.90	39.90	-3.75%	256,908
May 12, 2025	42.37	42.37	39.50	41.45	41.45	2.47%	326,387
May 9, 2025	40.86	40.86	39.03	40.45	40.45	1.36%	326,855
May 8, 2025	38.65	40.95	38.65	39.91	39.91	-1.10%	71,311
May 7, 2025	40.30	40.47	40.02	40.35	40.35	1.53%	56,092