Tokio Marine Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	38.60	38.67	38.07	38.21	38.21	-0.21%	144,352
Nov 14, 2025	38.09	38.49	38.08	38.29	38.29	1.49%	104,847
Nov 13, 2025	37.99	38.09	37.56	37.73	37.73	-0.46%	143,640
Nov 12, 2025	37.96	38.76	37.69	37.91	37.91	0.68%	490,986
Nov 11, 2025	37.80	37.80	36.60	37.65	37.65	-1.35%	125,274
Nov 10, 2025	38.22	38.22	37.98	38.17	38.17	-0.14%	170,369
Nov 7, 2025	38.04	38.22	37.68	38.22	38.22	0.58%	75,471
Nov 6, 2025	38.30	38.30	37.82	38.00	38.00	0.72%	249,959
Nov 5, 2025	37.09	37.80	37.09	37.73	37.73	2.11%	115,107
Nov 4, 2025	38.70	38.70	36.91	36.95	36.95	-0.40%	270,355
Nov 3, 2025	37.21	37.43	36.82	37.10	37.10	-0.30%	197,787
Oct 31, 2025	37.71	37.71	37.07	37.21	37.21	-1.04%	295,932
Oct 30, 2025	38.20	38.20	37.20	37.60	37.60	-0.32%	555,927
Oct 29, 2025	38.30	38.30	37.59	37.72	37.72	-3.38%	183,399
Oct 28, 2025	39.01	39.09	38.87	39.04	39.04	-0.36%	195,965
Oct 27, 2025	40.92	40.92	39.17	39.18	39.18	0.36%	184,248
Oct 24, 2025	37.33	39.05	37.33	39.04	39.04	-0.81%	78,534
Oct 23, 2025	39.26	39.49	39.26	39.36	39.36	0.74%	114,291