Sompo Holdings, Inc. (TYO:8630)
Japan · Delayed Price · Currency is JPY 6,147.00
+47.00 (0.77%)
May 18, 2026, 1:25 PM JST
Sompo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6,073.00 | 6,125.00 | 6,007.00 | 6,100.00 | 6,100.00 | 1.70% | 2,241,700 |
| May 14, 2026 | 6,041.00 | 6,050.00 | 5,977.00 | 5,998.00 | 5,998.00 | -1.41% | 2,712,200 |
| May 13, 2026 | 5,982.00 | 6,129.00 | 5,965.00 | 6,084.00 | 6,084.00 | 3.24% | 2,480,500 |
| May 12, 2026 | 5,854.00 | 5,946.00 | 5,789.00 | 5,893.00 | 5,893.00 | 1.24% | 1,923,700 |
| May 11, 2026 | 5,706.00 | 5,834.00 | 5,670.00 | 5,821.00 | 5,821.00 | 1.02% | 1,806,200 |
| May 8, 2026 | 5,882.00 | 5,900.00 | 5,717.00 | 5,762.00 | 5,762.00 | -1.62% | 2,815,000 |
| May 7, 2026 | 5,905.00 | 5,926.00 | 5,774.00 | 5,857.00 | 5,857.00 | 2.66% | 3,500,500 |
| May 1, 2026 | 5,710.00 | 5,744.00 | 5,615.00 | 5,705.00 | 5,705.00 | -1.59% | 1,581,400 |
| Apr 30, 2026 | 5,791.00 | 5,798.00 | 5,676.00 | 5,797.00 | 5,797.00 | 0.45% | 3,008,100 |
| Apr 28, 2026 | 5,772.00 | 5,815.00 | 5,704.00 | 5,771.00 | 5,771.00 | 1.33% | 2,563,900 |
| Apr 27, 2026 | 5,737.00 | 5,766.00 | 5,620.00 | 5,695.00 | 5,695.00 | -2.43% | 2,237,200 |
| Apr 24, 2026 | 5,890.00 | 5,892.00 | 5,805.00 | 5,837.00 | 5,837.00 | 0.07% | 1,999,000 |
| Apr 23, 2026 | 5,792.00 | 5,858.00 | 5,734.00 | 5,833.00 | 5,833.00 | 0.22% | 2,974,900 |
| Apr 22, 2026 | 5,909.00 | 5,948.00 | 5,820.00 | 5,820.00 | 5,820.00 | -1.15% | 1,832,200 |
| Apr 21, 2026 | 5,936.00 | 5,955.00 | 5,870.00 | 5,888.00 | 5,888.00 | 0.20% | 1,752,400 |
| Apr 20, 2026 | 5,937.00 | 5,947.00 | 5,872.00 | 5,876.00 | 5,876.00 | -0.37% | 1,671,700 |
| Apr 17, 2026 | 5,981.00 | 5,988.00 | 5,898.00 | 5,898.00 | 5,898.00 | -1.27% | 1,656,900 |
| Apr 16, 2026 | 5,969.00 | 5,995.00 | 5,950.00 | 5,974.00 | 5,974.00 | 1.25% | 2,046,800 |
| Apr 15, 2026 | 5,988.00 | 5,990.00 | 5,884.00 | 5,900.00 | 5,900.00 | -0.03% | 1,735,200 |
| Apr 14, 2026 | 6,015.00 | 6,022.00 | 5,875.00 | 5,902.00 | 5,902.00 | -0.22% | 1,639,900 |
| Apr 13, 2026 | 5,922.00 | 5,982.00 | 5,878.00 | 5,915.00 | 5,915.00 | -1.02% | 2,202,300 |
| Apr 10, 2026 | 6,037.00 | 6,050.00 | 5,967.00 | 5,976.00 | 5,976.00 | -0.30% | 2,063,200 |
| Apr 9, 2026 | 6,080.00 | 6,103.00 | 5,973.00 | 5,994.00 | 5,994.00 | -3.01% | 3,320,600 |
| Apr 8, 2026 | 6,296.00 | 6,296.00 | 6,163.00 | 6,180.00 | 6,180.00 | 1.80% | 2,392,800 |
| Apr 7, 2026 | 6,070.00 | 6,126.00 | 6,041.00 | 6,071.00 | 6,071.00 | 0.88% | 1,441,000 |
| Apr 6, 2026 | 6,047.00 | 6,088.00 | 6,014.00 | 6,018.00 | 6,018.00 | 0.02% | 1,291,900 |
| Apr 3, 2026 | 6,070.00 | 6,102.00 | 6,011.00 | 6,017.00 | 6,017.00 | -0.69% | 1,302,200 |
| Apr 2, 2026 | 6,203.00 | 6,259.00 | 6,037.00 | 6,059.00 | 6,059.00 | -3.24% | 2,551,100 |
| Apr 1, 2026 | 6,192.00 | 6,262.00 | 6,092.00 | 6,262.00 | 6,262.00 | 4.16% | 2,318,200 |
| Mar 31, 2026 | 6,058.00 | 6,190.00 | 6,002.00 | 6,012.00 | 6,012.00 | 0.74% | 3,262,300 |
| Mar 30, 2026 | 5,868.00 | 6,002.00 | 5,813.00 | 5,968.00 | 5,968.00 | -2.80% | 3,065,000 |
| Mar 27, 2026 | 6,099.00 | 6,184.00 | 6,047.00 | 6,140.00 | 6,065.00 | 1.07% | 2,849,600 |
| Mar 26, 2026 | 6,055.00 | 6,165.00 | 6,037.00 | 6,075.00 | 6,000.79 | -0.34% | 2,791,200 |
| Mar 25, 2026 | 5,955.00 | 6,153.00 | 5,938.00 | 6,096.00 | 6,021.54 | 5.93% | 3,034,200 |
| Mar 24, 2026 | 5,874.00 | 5,908.00 | 5,722.00 | 5,755.00 | 5,684.70 | 2.02% | 3,180,400 |
| Mar 23, 2026 | 5,676.00 | 5,733.00 | 5,607.00 | 5,641.00 | 5,572.10 | -3.59% | 2,641,400 |
| Mar 19, 2026 | 5,799.00 | 5,901.00 | 5,799.00 | 5,851.00 | 5,779.53 | -2.47% | 3,327,100 |
| Mar 18, 2026 | 5,947.00 | 6,029.00 | 5,927.00 | 5,999.00 | 5,925.72 | 2.48% | 1,851,700 |
| Mar 17, 2026 | 5,885.00 | 5,922.00 | 5,840.00 | 5,854.00 | 5,782.49 | 1.19% | 1,685,200 |
| Mar 16, 2026 | 5,849.00 | 5,885.00 | 5,748.00 | 5,785.00 | 5,714.34 | -0.75% | 1,994,200 |
| Mar 13, 2026 | 5,700.00 | 5,832.00 | 5,692.00 | 5,829.00 | 5,757.80 | 1.18% | 2,315,600 |
| Mar 12, 2026 | 5,832.00 | 5,854.00 | 5,705.00 | 5,761.00 | 5,690.63 | -2.46% | 2,190,600 |
| Mar 11, 2026 | 6,000.00 | 6,058.00 | 5,906.00 | 5,906.00 | 5,833.86 | -0.12% | 2,400,200 |
| Mar 10, 2026 | 5,870.00 | 5,950.00 | 5,832.00 | 5,913.00 | 5,840.77 | 2.48% | 2,425,300 |
| Mar 9, 2026 | 5,607.00 | 5,801.00 | 5,604.00 | 5,770.00 | 5,699.52 | -3.95% | 2,786,100 |
| Mar 6, 2026 | 5,917.00 | 6,013.00 | 5,854.00 | 6,007.00 | 5,933.62 | 0.74% | 2,062,400 |
| Mar 5, 2026 | 5,930.00 | 6,073.00 | 5,906.00 | 5,963.00 | 5,890.16 | 4.76% | 4,206,600 |
| Mar 4, 2026 | 5,785.00 | 5,812.00 | 5,637.00 | 5,692.00 | 5,622.47 | -4.42% | 2,754,700 |
| Mar 3, 2026 | 6,060.00 | 6,093.00 | 5,955.00 | 5,955.00 | 5,882.26 | -2.43% | 3,019,400 |
| Mar 2, 2026 | 6,053.00 | 6,150.00 | 6,007.00 | 6,103.00 | 6,028.45 | -2.27% | 2,737,200 |