Sompo Holdings, Inc. (TYO:8630)
Japan · Delayed Price · Currency is JPY 6,126.00
+21.00 (0.34%)
Jun 26, 2026, 3:30 PM JST
Sompo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 6,242.00 | 6,465.00 | 6,232.00 | 6,459.00 | 6,459.00 | 1.84% | 1,629,300 |
| Jun 19, 2026 | 6,329.00 | 6,410.00 | 6,292.00 | 6,342.00 | 6,342.00 | -0.60% | 2,403,400 |
| Jun 18, 2026 | 6,270.00 | 6,442.00 | 6,250.00 | 6,380.00 | 6,380.00 | 3.00% | 2,359,700 |
| Jun 17, 2026 | 6,330.00 | 6,406.00 | 6,194.00 | 6,194.00 | 6,194.00 | -0.86% | 1,584,400 |
| Jun 16, 2026 | 6,268.00 | 6,274.00 | 6,169.00 | 6,248.00 | 6,248.00 | 0.10% | 1,636,300 |
| Jun 15, 2026 | 6,172.00 | 6,361.00 | 6,150.00 | 6,242.00 | 6,242.00 | 1.51% | 2,104,600 |
| Jun 12, 2026 | 6,074.00 | 6,191.00 | 6,040.00 | 6,149.00 | 6,149.00 | -0.40% | 2,988,000 |
| Jun 11, 2026 | 6,183.00 | 6,249.00 | 6,112.00 | 6,174.00 | 6,174.00 | 0.46% | 3,041,900 |
| Jun 10, 2026 | 6,300.00 | 6,332.00 | 6,115.00 | 6,146.00 | 6,146.00 | -1.14% | 2,671,600 |
| Jun 9, 2026 | 6,080.00 | 6,289.00 | 6,037.00 | 6,217.00 | 6,217.00 | 3.76% | 3,588,800 |
| Jun 8, 2026 | 5,925.00 | 6,031.00 | 5,880.00 | 5,992.00 | 5,992.00 | 1.59% | 3,622,000 |
| Jun 5, 2026 | 5,874.00 | 5,956.00 | 5,827.00 | 5,898.00 | 5,898.00 | 2.15% | 2,221,700 |
| Jun 4, 2026 | 5,829.00 | 5,849.00 | 5,736.00 | 5,774.00 | 5,774.00 | -2.14% | 2,905,900 |
| Jun 3, 2026 | 5,870.00 | 5,957.00 | 5,870.00 | 5,900.00 | 5,900.00 | - | 2,946,900 |
| Jun 2, 2026 | 5,959.00 | 5,986.00 | 5,868.00 | 5,900.00 | 5,900.00 | -0.10% | 3,262,800 |
| Jun 1, 2026 | 5,905.00 | 5,951.00 | 5,874.00 | 5,906.00 | 5,906.00 | -0.87% | 2,798,500 |
| May 29, 2026 | 5,810.00 | 5,958.00 | 5,777.00 | 5,958.00 | 5,958.00 | 0.95% | 10,049,500 |
| May 28, 2026 | 5,930.00 | 5,943.00 | 5,813.00 | 5,902.00 | 5,902.00 | -0.52% | 2,832,400 |
| May 27, 2026 | 5,893.00 | 5,935.00 | 5,843.00 | 5,933.00 | 5,933.00 | 3.33% | 4,562,100 |
| May 26, 2026 | 5,630.00 | 5,753.00 | 5,531.00 | 5,742.00 | 5,742.00 | 3.00% | 4,559,600 |
| May 25, 2026 | 5,600.00 | 5,625.00 | 5,523.00 | 5,575.00 | 5,575.00 | -1.78% | 4,181,600 |
| May 22, 2026 | 5,569.00 | 5,764.00 | 5,568.00 | 5,676.00 | 5,676.00 | 1.94% | 5,931,000 |
| May 21, 2026 | 5,838.00 | 5,896.00 | 5,562.00 | 5,568.00 | 5,568.00 | -10.74% | 10,013,600 |
| May 20, 2026 | 6,400.00 | 6,435.00 | 6,145.00 | 6,238.00 | 6,238.00 | -3.06% | 3,556,800 |
| May 19, 2026 | 6,298.00 | 6,435.00 | 6,286.00 | 6,435.00 | 6,435.00 | 4.91% | 3,707,800 |
| May 18, 2026 | 6,146.00 | 6,161.00 | 6,053.00 | 6,134.00 | 6,134.00 | 0.56% | 2,206,900 |
| 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 |