Tokio Marine Holdings, Inc. (TKOMY)
OTCMKTS · Delayed Price · Currency is USD
41.65
-0.41 (-0.97%)
Oct 9, 2025, 3:40 PM EDT
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 41.95 | 41.95 | 41.55 | 41.64 | 41.64 | -1.02% | 121,353 |
| Oct 8, 2025 | 42.10 | 42.13 | 42.00 | 42.07 | 42.07 | 2.66% | 263,292 |
| Oct 7, 2025 | 41.66 | 42.49 | 40.97 | 40.98 | 40.98 | -2.57% | 72,448 |
| Oct 6, 2025 | 42.05 | 42.21 | 41.77 | 42.06 | 42.06 | 0.02% | 130,741 |
| Oct 3, 2025 | 41.95 | 42.24 | 41.95 | 42.05 | 42.05 | - | 59,769 |
| Oct 2, 2025 | 42.16 | 42.88 | 41.90 | 42.05 | 42.05 | 0.41% | 224,704 |
| Oct 1, 2025 | 41.98 | 41.98 | 41.69 | 41.88 | 41.88 | -0.52% | 94,841 |
| Sep 30, 2025 | 42.24 | 42.24 | 41.85 | 42.10 | 42.10 | 1.96% | 117,685 |
| Sep 29, 2025 | 40.10 | 42.02 | 40.10 | 41.29 | 41.29 | -1.39% | 85,766 |
| Sep 26, 2025 | 41.75 | 42.00 | 41.64 | 41.87 | 41.87 | 1.45% | 55,075 |
| Sep 25, 2025 | 41.90 | 42.21 | 41.12 | 41.27 | 41.27 | -2.47% | 57,727 |
| Sep 24, 2025 | 42.05 | 43.00 | 41.86 | 42.32 | 42.32 | -0.67% | 142,925 |
| Sep 23, 2025 | 40.79 | 42.97 | 40.79 | 42.60 | 42.60 | -0.57% | 43,743 |
| Sep 22, 2025 | 42.43 | 42.91 | 42.40 | 42.84 | 42.84 | -0.55% | 49,470 |
| Sep 19, 2025 | 42.00 | 43.10 | 42.00 | 43.08 | 43.08 | -0.83% | 62,836 |
| Sep 18, 2025 | 44.00 | 44.00 | 43.31 | 43.44 | 43.44 | -0.41% | 46,306 |
| Sep 17, 2025 | 41.97 | 43.97 | 41.97 | 43.62 | 43.62 | -1.69% | 59,763 |
| Sep 16, 2025 | 46.17 | 46.17 | 44.22 | 44.37 | 44.37 | 0.86% | 59,824 |
| Sep 15, 2025 | 43.80 | 43.99 | 43.75 | 43.99 | 43.99 | 0.48% | 64,654 |
| Sep 12, 2025 | 43.56 | 43.78 | 43.45 | 43.78 | 43.78 | -1.22% | 38,849 |
| Sep 11, 2025 | 43.00 | 44.50 | 43.00 | 44.32 | 44.32 | 0.35% | 89,732 |
| Sep 10, 2025 | 44.06 | 44.45 | 44.06 | 44.17 | 44.17 | 1.23% | 67,521 |
| Sep 9, 2025 | 44.39 | 44.39 | 43.63 | 43.63 | 43.63 | -1.89% | 74,829 |
| Sep 8, 2025 | 44.75 | 44.75 | 44.22 | 44.47 | 44.47 | 2.00% | 48,055 |
| Sep 5, 2025 | 43.75 | 43.95 | 43.50 | 43.60 | 43.60 | -0.09% | 59,635 |
| Sep 4, 2025 | 43.55 | 43.76 | 43.48 | 43.64 | 43.64 | 1.99% | 81,602 |
| Sep 3, 2025 | 43.98 | 43.98 | 42.44 | 42.79 | 42.79 | -1.54% | 84,979 |
| Sep 2, 2025 | 43.31 | 43.46 | 43.12 | 43.46 | 43.46 | 1.07% | 63,149 |
| Aug 29, 2025 | 44.76 | 44.76 | 42.95 | 43.00 | 43.00 | -1.76% | 48,491 |
| Aug 28, 2025 | 44.87 | 44.87 | 43.43 | 43.77 | 43.77 | 1.16% | 147,934 |
| Aug 27, 2025 | 43.00 | 43.32 | 43.00 | 43.27 | 43.27 | -1.37% | 88,146 |
| Aug 26, 2025 | 42.34 | 43.93 | 42.34 | 43.87 | 43.87 | -0.41% | 51,051 |
| Aug 25, 2025 | 43.50 | 44.60 | 43.50 | 44.05 | 44.05 | -1.37% | 46,228 |
| Aug 22, 2025 | 42.46 | 44.95 | 42.46 | 44.66 | 44.66 | 2.76% | 128,991 |
| Aug 21, 2025 | 45.25 | 45.25 | 43.40 | 43.46 | 43.46 | -1.18% | 108,438 |
| Aug 20, 2025 | 43.40 | 44.09 | 43.40 | 43.98 | 43.98 | 0.73% | 126,039 |
| Aug 19, 2025 | 43.83 | 43.87 | 43.50 | 43.66 | 43.66 | -1.78% | 208,769 |
| Aug 18, 2025 | 46.23 | 46.23 | 42.75 | 44.45 | 44.45 | -1.40% | 46,261 |
| Aug 15, 2025 | 43.49 | 45.51 | 43.49 | 45.08 | 45.08 | 2.64% | 54,131 |
| Aug 14, 2025 | 43.80 | 43.93 | 43.64 | 43.92 | 43.92 | -0.05% | 43,613 |
| Aug 13, 2025 | 43.76 | 44.19 | 43.65 | 43.94 | 43.94 | 0.64% | 42,510 |
| Aug 12, 2025 | 43.10 | 43.69 | 43.10 | 43.66 | 43.66 | 2.27% | 66,919 |
| Aug 11, 2025 | 43.42 | 43.42 | 42.52 | 42.69 | 42.69 | 0.31% | 45,997 |
| Aug 8, 2025 | 40.70 | 42.66 | 40.70 | 42.56 | 42.56 | -0.42% | 59,537 |
| Aug 7, 2025 | 43.48 | 43.48 | 42.19 | 42.74 | 42.74 | 2.10% | 70,666 |
| Aug 6, 2025 | 41.65 | 41.93 | 41.60 | 41.86 | 41.86 | 1.66% | 48,067 |
| Aug 5, 2025 | 41.11 | 41.80 | 39.62 | 41.18 | 41.18 | -0.28% | 53,653 |
| Aug 4, 2025 | 41.32 | 41.38 | 41.16 | 41.29 | 41.29 | 0.51% | 52,634 |
| Aug 1, 2025 | 41.00 | 41.11 | 40.71 | 41.08 | 41.08 | 1.56% | 57,761 |
| Jul 31, 2025 | 40.84 | 41.60 | 40.40 | 40.45 | 40.45 | -0.95% | 71,150 |