Tokio Marine Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	38.43	38.49	37.52	37.87	37.87	-3.24%	57,640
Mar 10, 2026	38.92	39.86	38.92	39.14	39.14	-0.27%	171,174
Mar 9, 2026	38.37	39.40	37.86	39.25	39.25	2.92%	611,224
Mar 6, 2026	40.32	40.32	37.89	38.13	38.13	-2.03%	100,998
Mar 5, 2026	39.21	39.49	38.60	38.92	38.92	-2.21%	151,658
Mar 4, 2026	39.11	39.85	38.84	39.80	39.80	3.84%	138,473
Mar 3, 2026	39.00	39.00	37.10	38.33	38.33	-4.29%	111,401
Mar 2, 2026	42.11	42.11	39.50	40.05	40.05	-3.40%	149,914
Feb 27, 2026	40.88	41.55	40.88	41.46	41.46	-1.14%	150,675
Feb 26, 2026	43.17	43.17	41.69	41.94	41.94	1.04%	138,866
Feb 25, 2026	41.15	41.54	41.15	41.51	41.51	0.80%	98,181
Feb 24, 2026	41.22	41.38	40.86	41.18	41.18	-1.60%	92,889
Feb 23, 2026	40.44	42.30	40.19	41.85	41.85	-0.10%	88,800
Feb 20, 2026	43.34	43.34	41.57	41.89	41.89	1.67%	66,877
Feb 19, 2026	41.14	41.20	40.95	41.20	41.20	-2.00%	111,632
Feb 18, 2026	41.72	42.37	41.56	42.04	42.04	1.87%	106,717
Feb 17, 2026	40.85	41.38	40.15	41.27	41.27	-2.32%	139,621
Feb 13, 2026	41.40	42.93	40.68	42.25	42.25	4.37%	114,294
Feb 12, 2026	41.10	41.10	40.40	40.48	40.48	-1.07%	104,905
Feb 11, 2026	42.41	42.41	40.75	40.92	40.92	1.08%	379,924
Feb 10, 2026	40.64	40.82	40.44	40.48	40.48	1.94%	148,831
Feb 9, 2026	37.60	39.78	37.60	39.71	39.71	0.61%	131,261
Feb 6, 2026	39.87	39.87	38.42	39.47	39.47	2.71%	410,369
Feb 5, 2026	38.20	38.69	38.06	38.43	38.43	0.44%	1,073,565
Feb 4, 2026	38.43	38.43	37.93	38.26	38.26	0.26%	176,184
Feb 3, 2026	39.64	39.64	37.91	38.16	38.16	0.82%	390,396
Feb 2, 2026	37.78	38.26	37.64	37.85	37.85	1.50%	118,265
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