Skip to main content
logo
Sompo Holdings, Inc. (TYO:8630)
Japan flag Japan · Delayed Price · Currency is JPY
4,527.00
+55.00 (1.23%)
Aug 1, 2025, 3:30 PM JST

Sompo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 20254,301.004,331.004,273.004,303.004,303.000.77%3,232,100
Jun 11, 20254,275.004,309.004,260.004,270.004,270.00-0.65%3,709,500
Jun 10, 20254,348.004,365.004,293.004,298.004,298.00-1.56%3,444,400
Jun 9, 20254,360.004,383.004,346.004,366.004,366.000.14%2,293,600
Jun 6, 20254,386.004,400.004,355.004,360.004,360.001.02%3,231,400
Jun 5, 20254,300.004,367.004,300.004,316.004,316.00-0.74%3,409,300
Jun 4, 20254,331.004,378.004,330.004,348.004,348.00-0.11%2,873,200
Jun 3, 20254,375.004,379.004,320.004,353.004,353.00-0.14%3,806,700
Jun 2, 20254,374.004,375.004,307.004,359.004,359.00-0.64%2,854,200
May 30, 20254,418.004,443.004,387.004,387.004,387.00-0.79%5,480,500
May 29, 20254,367.004,443.004,358.004,422.004,422.002.27%3,689,200
May 28, 20254,309.004,342.004,282.004,324.004,324.001.67%4,849,000
May 27, 20254,210.004,256.004,195.004,253.004,253.002.28%3,429,400
May 26, 20254,192.004,198.004,142.004,158.004,158.00-1.00%3,678,600
May 23, 20254,232.004,256.004,188.004,200.004,200.00-0.87%5,181,400