Tokio Marine Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	39.71	39.71	38.40	38.73	-	-3.02%	2,687
Mar 28, 2025	41.57	41.57	39.19	39.93	39.93	-1.19%	68,826
Mar 27, 2025	41.68	41.68	40.01	40.41	40.41	1.25%	72,600
Mar 26, 2025	39.50	40.19	39.50	39.91	39.91	-0.37%	58,686
Mar 25, 2025	39.22	40.06	39.22	40.06	40.06	0.28%	59,880
Mar 24, 2025	40.37	40.37	39.13	39.95	39.95	-0.63%	64,207
Mar 21, 2025	41.50	41.50	39.89	40.20	40.20	-0.75%	84,877
Mar 20, 2025	40.90	41.07	40.10	40.51	40.51	-0.71%	68,836
Mar 19, 2025	42.02	42.02	39.85	40.79	40.79	1.05%	227,351
Mar 18, 2025	39.25	40.51	39.25	40.37	40.37	4.18%	219,583
Mar 17, 2025	38.40	38.92	38.40	38.75	38.75	1.60%	136,331
Mar 14, 2025	37.75	38.14	37.72	38.14	38.14	1.46%	57,408
Mar 13, 2025	38.92	38.92	36.00	37.59	37.59	1.51%	104,095
Mar 12, 2025	36.65	37.14	36.52	37.03	37.03	4.60%	83,054
Mar 11, 2025	36.56	36.56	35.19	35.40	35.40	-1.42%	123,507
Mar 10, 2025	36.34	36.34	35.67	35.91	35.91	-1.40%	88,869
Mar 7, 2025	37.59	37.59	36.03	36.42	36.42	-0.22%	123,689
Mar 6, 2025	36.85	36.93	36.46	36.50	36.50	-1.12%	122,819
Mar 5, 2025	35.64	37.08	35.64	36.92	36.92	1.39%	93,341
Mar 4, 2025	37.95	37.95	36.11	36.41	36.41	-0.84%	91,063
Mar 3, 2025	37.13	37.27	36.72	36.72	36.72	3.47%	117,081
Feb 28, 2025	36.60	36.60	35.22	35.49	35.49	2.75%	113,216
Feb 27, 2025	34.55	34.87	34.54	34.54	34.54	1.50%	74,597
Feb 26, 2025	33.64	34.30	33.64	34.03	34.03	-0.90%	80,714
Feb 25, 2025	34.33	34.52	34.20	34.34	34.34	1.90%	75,562
Feb 24, 2025	33.68	33.77	32.93	33.70	33.70	0.30%	149,106
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