Sompo Holdings, Inc. (TYO:8630)
Japan · Delayed Price · Currency is JPY 6,868.00
-45.00 (-0.65%)
Sep 2, 2026, 3:30 PM JST
Sompo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 6,813.00 | 6,934.00 | 6,813.00 | 6,903.00 | - | -0.14% | 795,000 |
| Sep 1, 2026 | 6,826.00 | 6,986.00 | 6,824.00 | 6,913.00 | 6,913.00 | 0.92% | 1,761,500 |
| Aug 31, 2026 | 6,845.00 | 6,924.00 | 6,801.00 | 6,850.00 | 6,850.00 | -0.16% | 2,443,000 |
| Aug 28, 2026 | 6,818.00 | 6,905.00 | 6,793.00 | 6,861.00 | 6,861.00 | 0.16% | 1,816,900 |
| Aug 27, 2026 | 6,825.00 | 6,891.00 | 6,799.00 | 6,850.00 | 6,850.00 | -0.33% | 1,476,600 |
| Aug 26, 2026 | 6,903.00 | 6,938.00 | 6,841.00 | 6,873.00 | 6,873.00 | 1.03% | 1,625,500 |
| Aug 25, 2026 | 6,788.00 | 6,869.00 | 6,743.00 | 6,803.00 | 6,803.00 | 1.42% | 1,634,300 |
| Aug 24, 2026 | 6,757.00 | 6,770.00 | 6,650.00 | 6,708.00 | 6,708.00 | -0.73% | 1,705,000 |
| Aug 21, 2026 | 6,636.00 | 6,765.00 | 6,579.00 | 6,757.00 | 6,757.00 | 1.84% | 2,674,900 |
| Aug 20, 2026 | 6,597.00 | 6,667.00 | 6,555.00 | 6,635.00 | 6,635.00 | 0.71% | 2,362,000 |
| Aug 19, 2026 | 6,750.00 | 6,769.00 | 6,562.00 | 6,588.00 | 6,588.00 | -2.26% | 3,358,700 |
| Aug 18, 2026 | 6,654.00 | 6,749.00 | 6,624.00 | 6,740.00 | 6,740.00 | 0.39% | 3,072,300 |
| Aug 17, 2026 | 6,912.00 | 6,984.00 | 6,674.00 | 6,714.00 | 6,714.00 | -4.24% | 3,893,800 |
| Aug 14, 2026 | 7,069.00 | 7,122.00 | 7,011.00 | 7,011.00 | 7,011.00 | -0.26% | 2,312,600 |
| Aug 13, 2026 | 7,019.00 | 7,048.00 | 6,937.00 | 7,029.00 | 7,029.00 | 0.64% | 2,087,200 |
| Aug 12, 2026 | 6,974.00 | 7,022.00 | 6,951.00 | 6,984.00 | 6,984.00 | 0.36% | 2,334,400 |
| Aug 10, 2026 | 6,973.00 | 7,019.00 | 6,889.00 | 6,959.00 | 6,959.00 | -1.54% | 1,877,300 |
| Aug 7, 2026 | 7,071.00 | 7,138.00 | 7,020.00 | 7,068.00 | 7,068.00 | 1.01% | 1,712,500 |
| Aug 6, 2026 | 6,942.00 | 7,038.00 | 6,916.00 | 6,997.00 | 6,997.00 | 0.50% | 2,132,600 |
| Aug 5, 2026 | 6,863.00 | 6,963.00 | 6,852.00 | 6,962.00 | 6,962.00 | 2.22% | 1,635,000 |
| Aug 4, 2026 | 6,821.00 | 6,895.00 | 6,763.00 | 6,811.00 | 6,811.00 | -0.89% | 2,585,500 |
| Aug 3, 2026 | 6,963.00 | 7,052.00 | 6,740.00 | 6,872.00 | 6,872.00 | -3.39% | 3,274,200 |
| Jul 31, 2026 | 7,130.00 | 7,218.00 | 7,060.00 | 7,113.00 | 7,113.00 | -1.47% | 3,011,300 |
| Jul 30, 2026 | 7,265.00 | 7,350.00 | 7,162.00 | 7,219.00 | 7,219.00 | -1.93% | 2,797,000 |
| Jul 29, 2026 | 7,296.00 | 7,413.00 | 7,234.00 | 7,361.00 | 7,361.00 | 1.34% | 2,936,500 |
| Jul 28, 2026 | 7,246.00 | 7,291.00 | 7,180.00 | 7,264.00 | 7,264.00 | 0.04% | 2,053,700 |
| Jul 27, 2026 | 7,098.00 | 7,268.00 | 7,062.00 | 7,261.00 | 7,261.00 | 2.98% | 1,986,400 |
| Jul 24, 2026 | 6,970.00 | 7,085.00 | 6,938.00 | 7,051.00 | 7,051.00 | 1.51% | 2,304,800 |
| Jul 23, 2026 | 6,869.00 | 6,987.00 | 6,866.00 | 6,946.00 | 6,946.00 | 0.58% | 2,463,400 |
| Jul 22, 2026 | 6,846.00 | 6,910.00 | 6,794.00 | 6,906.00 | 6,906.00 | -0.58% | 3,027,900 |
| Jul 21, 2026 | 6,730.00 | 6,958.00 | 6,720.00 | 6,946.00 | 6,946.00 | 4.77% | 3,122,000 |
| Jul 17, 2026 | 6,624.00 | 6,724.00 | 6,580.00 | 6,630.00 | 6,630.00 | 0.18% | 3,770,500 |
| Jul 16, 2026 | 6,599.00 | 6,678.00 | 6,597.00 | 6,618.00 | 6,618.00 | -0.29% | 3,400,500 |
| Jul 15, 2026 | 6,640.00 | 6,698.00 | 6,613.00 | 6,637.00 | 6,637.00 | 0.80% | 2,336,700 |
| Jul 14, 2026 | 6,498.00 | 6,622.00 | 6,470.00 | 6,584.00 | 6,584.00 | 1.64% | 2,318,100 |
| Jul 13, 2026 | 6,513.00 | 6,541.00 | 6,468.00 | 6,478.00 | 6,478.00 | -0.54% | 2,615,800 |
| Jul 10, 2026 | 6,645.00 | 6,667.00 | 6,488.00 | 6,513.00 | 6,513.00 | -1.99% | 3,138,600 |
| Jul 9, 2026 | 6,648.00 | 6,689.00 | 6,544.00 | 6,645.00 | 6,645.00 | -1.03% | 2,338,500 |
| Jul 8, 2026 | 6,709.00 | 6,762.00 | 6,672.00 | 6,714.00 | 6,714.00 | 1.08% | 2,542,000 |
| Jul 7, 2026 | 6,776.00 | 6,820.00 | 6,642.00 | 6,642.00 | 6,642.00 | -1.89% | 3,323,200 |
| Jul 6, 2026 | 6,631.00 | 6,770.00 | 6,607.00 | 6,770.00 | 6,770.00 | 2.03% | 1,735,800 |
| Jul 3, 2026 | 6,685.00 | 6,697.00 | 6,584.00 | 6,635.00 | 6,635.00 | 2.30% | 2,511,100 |
| Jul 2, 2026 | 6,335.00 | 6,497.00 | 6,326.00 | 6,486.00 | 6,486.00 | 3.78% | 2,470,600 |
| Jul 1, 2026 | 6,313.00 | 6,389.00 | 6,214.00 | 6,250.00 | 6,250.00 | 0.19% | 2,520,700 |
| Jun 30, 2026 | 6,243.00 | 6,268.00 | 6,210.00 | 6,238.00 | 6,238.00 | 0.39% | 2,687,300 |
| Jun 29, 2026 | 6,117.00 | 6,261.00 | 6,107.00 | 6,214.00 | 6,214.00 | 1.44% | 2,647,500 |
| Jun 26, 2026 | 6,139.00 | 6,192.00 | 6,063.00 | 6,126.00 | 6,126.00 | 0.34% | 2,058,300 |
| Jun 25, 2026 | 6,180.00 | 6,181.00 | 6,050.00 | 6,105.00 | 6,105.00 | -0.75% | 2,945,400 |
| Jun 24, 2026 | 6,334.00 | 6,386.00 | 6,098.00 | 6,151.00 | 6,151.00 | -3.16% | 3,176,200 |
| Jun 23, 2026 | 6,492.00 | 6,539.00 | 6,320.00 | 6,352.00 | 6,352.00 | -1.66% | 2,755,800 |