Sompo Holdings, Inc. (TYO:8630)
Japan · Delayed Price · Currency is JPY 6,682.00
-82.00 (-1.21%)
Oct 14, 2026, 10:12 AM JST
Sompo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 6,728.00 | 6,768.00 | 6,677.00 | 6,682.00 | 6,682.00 | -1.21% | 448,900 |
| Oct 13, 2026 | 6,693.00 | 6,764.00 | 6,663.00 | 6,764.00 | 6,764.00 | 3.00% | 2,949,500 |
| Oct 9, 2026 | 6,632.00 | 6,639.00 | 6,533.00 | 6,567.00 | 6,567.00 | 0.34% | 2,570,100 |
| Oct 8, 2026 | 6,495.00 | 6,557.00 | 6,466.00 | 6,545.00 | 6,545.00 | -0.24% | 2,379,000 |
| Oct 7, 2026 | 6,589.00 | 6,686.00 | 6,555.00 | 6,561.00 | 6,561.00 | -1.37% | 2,192,300 |
| Oct 6, 2026 | 6,598.00 | 6,674.00 | 6,575.00 | 6,652.00 | 6,652.00 | 1.17% | 1,883,400 |
| Oct 5, 2026 | 6,507.00 | 6,615.00 | 6,470.00 | 6,575.00 | 6,575.00 | 0.80% | 2,073,700 |
| Oct 2, 2026 | 6,609.00 | 6,619.00 | 6,485.00 | 6,523.00 | 6,523.00 | -1.47% | 2,456,100 |
| Oct 1, 2026 | 6,588.00 | 6,670.00 | 6,527.00 | 6,620.00 | 6,620.00 | -1.22% | 2,593,400 |
| Sep 30, 2026 | 6,655.00 | 6,723.00 | 6,596.00 | 6,702.00 | 6,702.00 | 0.86% | 2,768,600 |
| Sep 29, 2026 | 6,780.00 | 6,792.00 | 6,637.00 | 6,645.00 | 6,645.00 | -2.41% | 2,763,700 |
| Sep 28, 2026 | 6,896.00 | 6,943.00 | 6,848.00 | 6,909.00 | 6,809.00 | 0.30% | 2,376,300 |
| Sep 25, 2026 | 6,816.00 | 6,888.00 | 6,750.00 | 6,888.00 | 6,788.30 | 1.77% | 2,294,900 |
| Sep 24, 2026 | 6,958.00 | 6,958.00 | 6,768.00 | 6,768.00 | 6,670.04 | -1.78% | 3,133,600 |
| Sep 18, 2026 | 7,000.00 | 7,023.00 | 6,877.00 | 6,891.00 | 6,791.26 | -1.47% | 3,440,800 |
| Sep 17, 2026 | 6,899.00 | 6,994.00 | 6,882.00 | 6,994.00 | 6,892.77 | 2.09% | 2,339,000 |
| Sep 16, 2026 | 6,847.00 | 6,932.00 | 6,815.00 | 6,851.00 | 6,751.84 | 0.75% | 2,095,600 |
| Sep 15, 2026 | 6,980.00 | 6,989.00 | 6,793.00 | 6,800.00 | 6,701.58 | -2.41% | 2,254,900 |
| Sep 14, 2026 | 6,808.00 | 6,968.00 | 6,775.00 | 6,968.00 | 6,867.15 | 2.86% | 1,766,400 |
| Sep 11, 2026 | 6,580.00 | 6,790.00 | 6,578.00 | 6,774.00 | 6,675.95 | 1.90% | 2,724,600 |
| Sep 10, 2026 | 6,569.00 | 6,648.00 | 6,533.00 | 6,648.00 | 6,551.78 | 1.06% | 2,065,900 |
| Sep 9, 2026 | 6,567.00 | 6,627.00 | 6,537.00 | 6,578.00 | 6,482.79 | -1.04% | 2,526,900 |
| Sep 8, 2026 | 6,682.00 | 6,786.00 | 6,647.00 | 6,647.00 | 6,550.79 | -1.99% | 2,084,500 |
| Sep 7, 2026 | 6,832.00 | 6,873.00 | 6,754.00 | 6,782.00 | 6,683.84 | -1.08% | 1,885,800 |
| Sep 4, 2026 | 6,898.00 | 6,961.00 | 6,841.00 | 6,856.00 | 6,756.77 | -0.42% | 2,516,100 |
| Sep 3, 2026 | 6,885.00 | 6,981.00 | 6,880.00 | 6,885.00 | 6,785.35 | 0.25% | 1,922,200 |
| Sep 2, 2026 | 6,813.00 | 6,934.00 | 6,813.00 | 6,868.00 | 6,768.59 | -0.65% | 2,030,500 |
| Sep 1, 2026 | 6,826.00 | 6,986.00 | 6,824.00 | 6,913.00 | 6,812.94 | 0.92% | 1,761,500 |
| Aug 31, 2026 | 6,845.00 | 6,924.00 | 6,801.00 | 6,850.00 | 6,750.85 | -0.16% | 2,443,000 |
| Aug 28, 2026 | 6,818.00 | 6,905.00 | 6,793.00 | 6,861.00 | 6,761.69 | 0.16% | 1,816,900 |
| Aug 27, 2026 | 6,825.00 | 6,891.00 | 6,799.00 | 6,850.00 | 6,750.85 | -0.33% | 1,476,600 |
| Aug 26, 2026 | 6,903.00 | 6,938.00 | 6,841.00 | 6,873.00 | 6,773.52 | 1.03% | 1,625,500 |
| Aug 25, 2026 | 6,788.00 | 6,869.00 | 6,743.00 | 6,803.00 | 6,704.53 | 1.42% | 1,634,300 |
| Aug 24, 2026 | 6,757.00 | 6,770.00 | 6,650.00 | 6,708.00 | 6,610.91 | -0.73% | 1,705,000 |
| Aug 21, 2026 | 6,636.00 | 6,765.00 | 6,579.00 | 6,757.00 | 6,659.20 | 1.84% | 2,674,900 |
| Aug 20, 2026 | 6,597.00 | 6,667.00 | 6,555.00 | 6,635.00 | 6,538.97 | 0.71% | 2,362,000 |
| Aug 19, 2026 | 6,750.00 | 6,769.00 | 6,562.00 | 6,588.00 | 6,492.65 | -2.26% | 3,358,700 |
| Aug 18, 2026 | 6,654.00 | 6,749.00 | 6,624.00 | 6,740.00 | 6,642.45 | 0.39% | 3,072,300 |
| Aug 17, 2026 | 6,912.00 | 6,984.00 | 6,674.00 | 6,714.00 | 6,616.82 | -4.24% | 3,893,800 |
| Aug 14, 2026 | 7,069.00 | 7,122.00 | 7,011.00 | 7,011.00 | 6,909.52 | -0.26% | 2,312,600 |
| Aug 13, 2026 | 7,019.00 | 7,048.00 | 6,937.00 | 7,029.00 | 6,927.26 | 0.64% | 2,087,200 |
| Aug 12, 2026 | 6,974.00 | 7,022.00 | 6,951.00 | 6,984.00 | 6,882.91 | 0.36% | 2,334,400 |
| Aug 10, 2026 | 6,973.00 | 7,019.00 | 6,889.00 | 6,959.00 | 6,858.28 | -1.54% | 1,877,300 |
| Aug 7, 2026 | 7,071.00 | 7,138.00 | 7,020.00 | 7,068.00 | 6,965.70 | 1.01% | 1,712,500 |
| Aug 6, 2026 | 6,942.00 | 7,038.00 | 6,916.00 | 6,997.00 | 6,895.73 | 0.50% | 2,132,600 |
| Aug 5, 2026 | 6,863.00 | 6,963.00 | 6,852.00 | 6,962.00 | 6,861.23 | 2.22% | 1,635,000 |
| Aug 4, 2026 | 6,821.00 | 6,895.00 | 6,763.00 | 6,811.00 | 6,712.42 | -0.89% | 2,585,500 |
| Aug 3, 2026 | 6,963.00 | 7,052.00 | 6,740.00 | 6,872.00 | 6,772.54 | -3.39% | 3,274,200 |
| Jul 31, 2026 | 7,130.00 | 7,218.00 | 7,060.00 | 7,113.00 | 7,010.05 | -1.47% | 3,011,300 |
| Jul 30, 2026 | 7,265.00 | 7,350.00 | 7,162.00 | 7,219.00 | 7,114.51 | -1.93% | 2,797,000 |