Tokio Marine Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	37.00	37.33	37.00	37.29	37.29	0.46%	173,515
Jan 29, 2026	36.88	37.21	36.67	37.12	37.12	1.84%	134,115
Jan 28, 2026	37.99	37.99	36.26	36.45	36.45	-0.87%	99,259
Jan 27, 2026	36.76	36.85	36.63	36.77	36.77	0.03%	99,158
Jan 26, 2026	36.80	37.00	36.71	36.76	36.76	-0.59%	187,074
Jan 23, 2026	36.81	37.00	36.63	36.98	36.98	-0.08%	1,007,507
Jan 22, 2026	37.50	37.90	36.80	37.01	37.01	-1.39%	589,658
Jan 21, 2026	37.00	38.25	37.00	37.53	37.53	-0.05%	730,685
Jan 20, 2026	37.71	38.11	37.42	37.55	37.55	-1.52%	217,875
Jan 16, 2026	37.11	38.17	36.68	38.13	38.13	0.66%	179,461
Jan 15, 2026	37.30	38.16	37.30	37.88	37.88	-0.32%	180,498
Jan 14, 2026	38.55	38.56	37.91	38.00	38.00	-0.13%	173,527
Jan 13, 2026	38.00	38.43	38.00	38.05	38.05	-2.64%	90,008
Jan 12, 2026	38.37	39.28	38.31	39.08	39.08	1.82%	147,930
Jan 9, 2026	38.49	38.69	38.17	38.38	38.38	0.79%	91,043
Jan 8, 2026	37.81	38.14	37.80	38.08	38.08	1.30%	139,137
Jan 7, 2026	39.15	39.15	37.45	37.59	37.59	-1.21%	70,999
Jan 6, 2026	38.42	38.42	37.97	38.05	38.05	0.03%	113,994
Jan 5, 2026	37.68	38.21	37.68	38.04	38.04	2.29%	305,511
Jan 2, 2026	37.31	37.47	36.98	37.19	37.19	0.57%	155,290
Dec 31, 2025	37.10	37.77	36.87	36.98	36.98	-0.64%	59,271
Dec 30, 2025	37.44	38.79	37.18	37.22	37.22	-0.27%	123,540
Dec 29, 2025	38.00	38.02	37.22	37.32	37.32	0.67%	138,390
Dec 26, 2025	35.64	37.38	35.64	37.07	37.07	-0.35%	127,994
Dec 24, 2025	38.68	38.68	36.50	37.20	37.20	-1.46%	53,057
Dec 23, 2025	39.32	39.32	37.66	37.75	37.75	1.75%	126,224
Dec 22, 2025	36.69	38.42	36.69	37.10	37.10	-2.70%	225,722
Dec 19, 2025	38.85	38.85	38.08	38.13	38.13	0.85%	94,279
Dec 18, 2025	38.00	38.88	37.77	37.81	37.81	1.31%	256,484
Dec 17, 2025	36.88	37.63	36.88	37.32	37.32	1.36%	68,658
Dec 16, 2025	37.11	37.24	36.82	36.82	36.82	-2.33%	128,836
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