Tokio Marine Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	40.95	40.95	38.25	39.74	39.74	-0.20%	59,492
May 5, 2025	39.83	39.91	39.67	39.82	39.82	0.38%	51,080
May 2, 2025	40.52	40.52	39.20	39.67	39.67	0.40%	127,417
May 1, 2025	40.80	40.80	39.06	39.51	39.51	-0.79%	135,352
Apr 30, 2025	39.01	40.49	39.01	39.83	39.83	-0.09%	92,761
Apr 29, 2025	39.26	39.99	39.26	39.86	39.86	0.63%	59,219
Apr 28, 2025	39.40	39.76	39.24	39.61	39.61	1.05%	64,078
Apr 25, 2025	40.12	40.12	38.81	39.20	39.20	-1.36%	62,318
Apr 24, 2025	38.84	40.52	38.84	39.74	39.74	3.68%	65,286
Apr 23, 2025	38.37	38.80	38.05	38.33	38.33	2.13%	53,599
Apr 22, 2025	37.86	37.86	37.29	37.53	37.53	1.98%	94,990
Apr 21, 2025	35.13	37.02	35.13	36.80	36.80	-0.43%	83,485
Apr 17, 2025	35.29	38.15	35.29	36.96	36.96	5.03%	158,361
Apr 16, 2025	36.00	36.00	35.12	35.19	35.19	-0.57%	93,457
Apr 15, 2025	35.52	35.65	35.36	35.39	35.39	0.85%	136,130
Apr 14, 2025	34.11	35.76	34.11	35.09	35.09	0.60%	120,546
Apr 11, 2025	33.87	35.05	33.55	34.88	34.88	2.95%	466,187
Apr 10, 2025	35.54	35.66	33.85	33.88	33.88	-5.10%	313,524
Apr 9, 2025	33.94	35.82	32.45	35.70	35.70	6.09%	420,632
Apr 8, 2025	35.79	35.79	33.08	33.65	33.65	4.70%	212,159
Apr 7, 2025	30.14	33.40	30.14	32.14	32.14	-5.16%	212,987
Apr 4, 2025	32.85	36.88	32.85	33.89	33.89	-7.71%	113,043
Apr 3, 2025	39.08	39.08	36.72	36.72	36.72	-6.25%	78,091
Apr 2, 2025	40.44	40.44	38.20	39.17	39.17	0.56%	74,642
Apr 1, 2025	38.62	39.01	38.50	38.95	38.95	0.21%	64,434
Mar 31, 2025	39.71	39.71	38.43	38.87	38.87	-2.65%	73,099
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