Sompo Holdings, Inc. (TYO:8630)
4,653.00
+21.00 (0.45%)
Oct 7, 2025, 3:30 PM JST
Sompo Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 4,648.00 | 4,711.00 | 4,640.00 | 4,653.00 | 4,653.00 | 0.45% | 3,058,900 |
Oct 6, 2025 | 4,590.00 | 4,670.00 | 4,576.00 | 4,632.00 | 4,632.00 | 4.02% | 3,662,800 |
Oct 3, 2025 | 4,451.00 | 4,506.00 | 4,450.00 | 4,453.00 | 4,453.00 | -0.76% | 1,721,900 |
Oct 2, 2025 | 4,440.00 | 4,495.00 | 4,436.00 | 4,487.00 | 4,487.00 | 0.13% | 2,169,200 |
Oct 1, 2025 | 4,505.00 | 4,545.00 | 4,438.00 | 4,481.00 | 4,481.00 | -2.05% | 2,811,000 |
Sep 30, 2025 | 4,493.00 | 4,618.00 | 4,493.00 | 4,575.00 | 4,575.00 | 1.46% | 2,712,800 |
Sep 29, 2025 | 4,553.00 | 4,554.00 | 4,483.00 | 4,509.00 | 4,509.00 | -2.66% | 2,351,400 |
Sep 26, 2025 | 4,586.00 | 4,658.00 | 4,570.00 | 4,632.00 | 4,557.00 | 1.25% | 3,570,000 |
Sep 25, 2025 | 4,720.00 | 4,721.00 | 4,563.00 | 4,575.00 | 4,500.92 | -2.54% | 4,213,900 |
Sep 24, 2025 | 4,751.00 | 4,762.00 | 4,661.00 | 4,694.00 | 4,618.00 | -0.55% | 2,426,800 |
Sep 22, 2025 | 4,705.00 | 4,751.00 | 4,694.00 | 4,720.00 | 4,643.58 | 0.73% | 1,912,300 |
Sep 19, 2025 | 4,727.00 | 4,789.00 | 4,665.00 | 4,686.00 | 4,610.13 | -0.34% | 5,607,200 |
Sep 18, 2025 | 4,774.00 | 4,806.00 | 4,702.00 | 4,702.00 | 4,625.87 | -0.57% | 2,508,800 |
Sep 17, 2025 | 4,793.00 | 4,824.00 | 4,711.00 | 4,729.00 | 4,652.43 | -1.34% | 2,508,800 |
Sep 16, 2025 | 4,770.00 | 4,839.00 | 4,769.00 | 4,793.00 | 4,715.39 | 0.88% | 2,263,500 |
Sep 12, 2025 | 4,826.00 | 4,826.00 | 4,751.00 | 4,751.00 | 4,674.07 | 1.32% | 3,732,300 |
Sep 11, 2025 | 4,733.00 | 4,749.00 | 4,677.00 | 4,689.00 | 4,613.08 | -1.90% | 3,732,300 |
Sep 10, 2025 | 4,756.00 | 4,812.00 | 4,729.00 | 4,780.00 | 4,702.60 | -0.33% | 1,960,900 |
Sep 9, 2025 | 4,811.00 | 4,870.00 | 4,792.00 | 4,796.00 | 4,718.34 | -0.10% | 1,954,200 |
Sep 8, 2025 | 4,773.00 | 4,848.00 | 4,748.00 | 4,801.00 | 4,723.26 | 0.59% | 1,459,700 |
Sep 5, 2025 | 4,861.00 | 4,879.00 | 4,767.00 | 4,773.00 | 4,695.72 | -0.50% | 1,703,400 |
Sep 4, 2025 | 4,759.00 | 4,839.00 | 4,751.00 | 4,797.00 | 4,719.33 | 1.46% | 2,276,000 |
Sep 3, 2025 | 4,787.00 | 4,810.00 | 4,726.00 | 4,728.00 | 4,651.45 | -1.66% | 2,625,800 |
Sep 2, 2025 | 4,726.00 | 4,808.00 | 4,725.00 | 4,808.00 | 4,730.16 | 1.65% | 1,806,900 |
Sep 1, 2025 | 4,757.00 | 4,842.00 | 4,730.00 | 4,730.00 | 4,653.42 | -0.57% | 1,638,600 |
Aug 29, 2025 | 4,820.00 | 4,839.00 | 4,726.00 | 4,757.00 | 4,679.98 | -1.39% | 3,123,700 |
Aug 28, 2025 | 4,691.00 | 4,979.00 | 4,688.00 | 4,824.00 | 4,745.90 | 3.25% | 5,424,200 |
Aug 27, 2025 | 4,679.00 | 4,710.00 | 4,646.00 | 4,672.00 | 4,596.36 | -0.87% | 2,248,800 |
Aug 26, 2025 | 4,763.00 | 4,798.00 | 4,690.00 | 4,713.00 | 4,636.70 | -1.05% | 2,732,000 |
Aug 25, 2025 | 4,735.00 | 4,775.00 | 4,696.00 | 4,763.00 | 4,685.89 | 0.95% | 1,488,800 |
Aug 22, 2025 | 4,689.00 | 4,754.00 | 4,679.00 | 4,718.00 | 4,641.62 | 0.88% | 1,905,200 |
Aug 21, 2025 | 4,752.00 | 4,784.00 | 4,659.00 | 4,677.00 | 4,601.28 | -1.58% | 1,704,100 |
Aug 20, 2025 | 4,729.00 | 4,789.00 | 4,691.00 | 4,752.00 | 4,675.07 | -0.08% | 2,060,700 |
Aug 19, 2025 | 4,801.00 | 4,829.00 | 4,740.00 | 4,756.00 | 4,679.00 | -1.63% | 2,534,800 |
Aug 18, 2025 | 4,785.00 | 4,877.00 | 4,782.00 | 4,835.00 | 4,756.72 | 1.04% | 2,624,500 |
Aug 15, 2025 | 4,744.00 | 4,795.00 | 4,672.00 | 4,785.00 | 4,707.53 | 0.65% | 3,453,400 |
Aug 14, 2025 | 4,812.00 | 4,825.00 | 4,725.00 | 4,754.00 | 4,677.03 | -1.21% | 2,734,400 |
Aug 13, 2025 | 4,761.00 | 4,825.00 | 4,742.00 | 4,812.00 | 4,734.09 | 1.07% | 3,090,500 |
Aug 12, 2025 | 4,741.00 | 4,799.00 | 4,709.00 | 4,761.00 | 4,683.92 | 1.10% | 2,925,600 |
Aug 8, 2025 | 4,648.00 | 4,742.00 | 4,636.00 | 4,709.00 | 4,632.76 | 1.73% | 2,997,800 |
Aug 7, 2025 | 4,580.00 | 4,639.00 | 4,559.00 | 4,629.00 | 4,554.06 | 2.07% | 2,101,500 |
Aug 6, 2025 | 4,468.00 | 4,545.00 | 4,448.00 | 4,535.00 | 4,461.58 | 1.21% | 2,553,900 |
Aug 5, 2025 | 4,421.00 | 4,495.00 | 4,414.00 | 4,481.00 | 4,408.45 | 1.36% | 2,391,900 |
Aug 4, 2025 | 4,395.00 | 4,430.00 | 4,369.00 | 4,421.00 | 4,349.42 | -2.34% | 2,978,500 |
Aug 1, 2025 | 4,479.00 | 4,569.00 | 4,475.00 | 4,527.00 | 4,453.71 | 1.23% | 2,323,500 |
Jul 31, 2025 | 4,419.00 | 4,472.00 | 4,405.00 | 4,472.00 | 4,399.60 | 1.20% | 1,932,700 |
Jul 30, 2025 | 4,397.00 | 4,429.00 | 4,363.00 | 4,419.00 | 4,347.46 | 0.50% | 1,820,300 |
Jul 29, 2025 | 4,344.00 | 4,413.00 | 4,341.00 | 4,397.00 | 4,325.81 | 0.25% | 1,709,100 |
Jul 28, 2025 | 4,421.00 | 4,444.00 | 4,361.00 | 4,386.00 | 4,314.99 | -0.79% | 1,574,300 |
Jul 25, 2025 | 4,446.00 | 4,454.00 | 4,396.00 | 4,421.00 | 4,349.42 | -0.41% | 1,562,300 |