Sompo Holdings, Inc. (TYO:8630)
4,602.00
-56.00 (-1.20%)
Oct 28, 2025, 3:30 PM JST
Sompo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4,670.00 | 4,678.00 | 4,602.00 | 4,602.00 | 4,602.00 | -1.20% | 1,881,900 |
| Oct 27, 2025 | 4,670.00 | 4,697.00 | 4,654.00 | 4,658.00 | 4,658.00 | 0.98% | 1,957,700 |
| Oct 24, 2025 | 4,670.00 | 4,680.00 | 4,613.00 | 4,613.00 | 4,613.00 | -1.66% | 1,724,000 |
| Oct 23, 2025 | 4,647.00 | 4,695.00 | 4,633.00 | 4,691.00 | 4,691.00 | 0.93% | 1,784,700 |
| Oct 22, 2025 | 4,610.00 | 4,682.00 | 4,608.00 | 4,648.00 | 4,648.00 | 0.89% | 2,090,800 |
| Oct 21, 2025 | 4,652.00 | 4,683.00 | 4,587.00 | 4,607.00 | 4,607.00 | -0.69% | 2,936,400 |
| Oct 20, 2025 | 4,641.00 | 4,663.00 | 4,601.00 | 4,639.00 | 4,639.00 | 2.02% | 2,088,500 |
| Oct 17, 2025 | 4,702.00 | 4,730.00 | 4,547.00 | 4,547.00 | 4,547.00 | -4.72% | 3,455,100 |
| Oct 16, 2025 | 4,847.00 | 4,891.00 | 4,759.00 | 4,772.00 | 4,772.00 | -1.57% | 2,788,500 |
| Oct 15, 2025 | 4,815.00 | 4,874.00 | 4,811.00 | 4,848.00 | 4,848.00 | 1.87% | 2,258,600 |
| Oct 14, 2025 | 4,749.00 | 4,826.00 | 4,741.00 | 4,759.00 | 4,759.00 | -1.25% | 3,241,700 |
| Oct 10, 2025 | 4,865.00 | 4,876.00 | 4,785.00 | 4,819.00 | 4,819.00 | -1.23% | 3,799,000 |
| Oct 9, 2025 | 4,790.00 | 4,879.00 | 4,775.00 | 4,879.00 | 4,879.00 | 2.07% | 2,599,600 |
| Oct 8, 2025 | 4,723.00 | 4,835.00 | 4,670.00 | 4,780.00 | 4,780.00 | 2.73% | 2,849,600 |
| 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 |