Skip to main content
logo
Sompo Holdings, Inc. (TYO:8630)
Japan flag Japan · Delayed Price · Currency is JPY
4,763.00
+45.00 (0.95%)
Aug 25, 2025, 3:30 PM JST

Sompo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20254,735.004,775.004,696.004,763.004,763.000.95%1,488,800
Aug 22, 20254,689.004,754.004,679.004,718.004,718.000.88%1,905,200
Aug 21, 20254,752.004,784.004,659.004,677.004,677.00-1.58%1,704,100
Aug 20, 20254,729.004,789.004,691.004,752.004,752.00-0.08%2,060,700
Aug 19, 20254,801.004,829.004,740.004,756.004,756.00-1.63%2,534,800
Aug 18, 20254,785.004,877.004,782.004,835.004,835.001.04%2,624,500
Aug 15, 20254,744.004,795.004,672.004,785.004,785.000.65%3,453,400
Aug 14, 20254,812.004,825.004,725.004,754.004,754.00-1.21%2,734,400
Aug 13, 20254,761.004,825.004,742.004,812.004,812.001.07%3,090,500
Aug 12, 20254,741.004,799.004,709.004,761.004,761.001.10%2,925,600
Aug 8, 20254,648.004,742.004,636.004,709.004,709.001.73%2,997,800
Aug 7, 20254,580.004,639.004,559.004,629.004,629.002.07%2,101,500
Aug 6, 20254,468.004,545.004,448.004,535.004,535.001.21%2,553,900
Aug 5, 20254,421.004,495.004,414.004,481.004,481.001.36%2,391,900
Aug 4, 20254,395.004,430.004,369.004,421.004,421.00-2.34%2,978,500
Aug 1, 20254,479.004,569.004,475.004,527.004,527.001.23%2,323,500
Jul 31, 20254,419.004,472.004,405.004,472.004,472.001.20%1,932,700
Jul 30, 20254,397.004,429.004,363.004,419.004,419.000.50%1,820,300
Jul 29, 20254,344.004,413.004,341.004,397.004,397.000.25%1,709,100
Jul 28, 20254,421.004,444.004,361.004,386.004,386.00-0.79%1,574,300
Jul 25, 20254,446.004,454.004,396.004,421.004,421.00-0.41%1,562,300
Jul 24, 20254,460.004,497.004,427.004,439.004,439.000.41%2,787,900
Jul 23, 20254,420.004,449.004,345.004,421.004,421.000.98%3,775,500
Jul 22, 20254,373.004,434.004,345.004,378.004,378.001.23%2,647,400
Jul 18, 20254,320.004,335.004,269.004,325.004,325.000.75%2,264,700
Jul 17, 20254,272.004,301.004,240.004,293.004,293.000.63%2,954,900
Jul 16, 20254,296.004,296.004,227.004,266.004,266.00-0.79%1,826,500
Jul 15, 20254,280.004,329.004,271.004,300.004,300.000.68%2,337,700
Jul 14, 20254,196.004,293.004,193.004,271.004,271.001.79%1,924,400
Jul 11, 20254,163.004,225.004,143.004,196.004,196.000.26%2,397,600
Jul 10, 20254,192.004,192.004,128.004,185.004,185.00-0.17%3,169,200
Jul 9, 20254,190.004,202.004,151.004,192.004,192.000.70%2,561,300
Jul 8, 20254,159.004,197.004,132.004,163.004,163.00-1.07%3,498,800
Jul 7, 20254,254.004,278.004,208.004,208.004,208.00-1.24%1,673,600
Jul 4, 20254,295.004,314.004,243.004,261.004,261.00-0.75%1,936,400
Jul 3, 20254,257.004,293.004,256.004,293.004,293.001.06%2,844,900
Jul 2, 20254,319.004,345.004,228.004,248.004,248.00-3.21%3,691,500
Jul 1, 20254,322.004,412.004,321.004,389.004,389.001.01%2,922,900
Jun 30, 20254,316.004,383.004,299.004,345.004,345.00-0.07%4,642,100
Jun 27, 20254,327.004,389.004,294.004,348.004,348.001.83%10,394,800
Jun 26, 20254,206.004,270.004,201.004,270.004,270.001.21%3,874,100
Jun 25, 20254,292.004,292.004,174.004,219.004,219.00-0.71%2,826,500
Jun 24, 20254,295.004,304.004,234.004,249.004,249.00-0.52%2,226,700
Jun 23, 20254,310.004,319.004,270.004,271.004,271.00-1.52%2,330,300
Jun 20, 20254,430.004,434.004,334.004,337.004,337.00-2.67%5,049,600
Jun 19, 20254,496.004,506.004,442.004,456.004,456.00-0.89%2,038,100
Jun 18, 20254,400.004,523.004,395.004,496.004,496.002.16%2,787,100
Jun 17, 20254,393.004,412.004,355.004,401.004,401.00-0.52%1,972,500
Jun 16, 20254,362.004,436.004,355.004,424.004,424.002.19%2,947,000
Jun 13, 20254,353.004,390.004,315.004,329.004,329.000.60%5,198,800