Skip to main content
logo
MS&AD Insurance Group Holdings, Inc. (TYO:8725)
Japan flag Japan · Delayed Price · Currency is JPY
4,208.00
+57.00 (1.37%)
At close: Mar 27, 2026

TYO:8725 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20264,189.004,240.004,161.004,208.004,208.001.37%5,537,700
Mar 26, 20264,178.004,220.004,096.004,151.004,151.00-1.50%4,191,800
Mar 25, 20264,162.004,247.004,130.004,214.004,214.005.06%5,662,000
Mar 24, 20264,085.004,093.003,978.004,011.004,011.003.11%4,892,200
Mar 23, 20263,950.003,955.003,874.003,890.003,890.00-3.43%4,026,000
Mar 19, 20264,045.004,093.004,028.004,028.004,028.00-2.68%5,474,100
Mar 18, 20264,094.004,151.004,083.004,139.004,139.002.70%3,456,300
Mar 17, 20264,041.004,057.004,005.004,030.004,030.001.43%2,303,900
Mar 16, 20264,035.004,056.003,958.003,973.003,973.00-0.45%4,196,900
Mar 13, 20263,970.004,021.003,965.003,991.003,991.00-0.50%4,441,300
Mar 12, 20264,065.004,080.003,969.004,011.004,011.00-2.03%3,727,900
Mar 11, 20264,131.004,157.004,085.004,094.004,094.000.12%3,528,800
Mar 10, 20264,095.004,131.004,064.004,089.004,089.001.59%3,962,000
Mar 9, 20263,930.004,027.003,908.004,025.004,025.00-2.35%5,766,200
Mar 6, 20264,098.004,126.004,055.004,122.004,122.00-0.31%3,274,100
Mar 5, 20264,165.004,218.004,121.004,135.004,135.002.73%4,095,200
Mar 4, 20264,160.004,173.003,978.004,025.004,025.00-3.82%6,669,600
Mar 3, 20264,249.004,277.004,181.004,185.004,185.00-3.10%4,840,600
Mar 2, 20264,248.004,336.004,215.004,319.004,319.00-1.30%4,135,900
Feb 27, 20264,354.004,401.004,334.004,376.004,376.002.03%5,382,900
Feb 26, 20264,294.004,322.004,274.004,289.004,289.001.25%5,163,500
Feb 25, 20264,234.004,252.004,187.004,236.004,236.000.12%3,349,100
Feb 24, 20264,320.004,320.004,222.004,231.004,231.00-2.06%4,067,600
Feb 20, 20264,260.004,320.004,231.004,320.004,320.000.33%2,687,700
Feb 19, 20264,322.004,327.004,266.004,306.004,306.00-0.62%3,203,600
Feb 18, 20264,300.004,370.004,293.004,333.004,333.003.12%3,775,300
Feb 17, 20264,230.004,237.004,185.004,202.004,202.00-0.14%2,527,900
Feb 16, 20264,260.004,261.004,185.004,208.004,208.000.43%3,268,400
Feb 13, 20264,207.004,264.004,182.004,190.004,190.00-0.40%5,145,200
Feb 12, 20264,146.004,214.004,143.004,207.004,207.000.67%3,801,700
Feb 10, 20264,200.004,220.004,153.004,179.004,179.000.58%3,671,500
Feb 9, 20264,268.004,283.004,151.004,155.004,155.00-0.10%4,020,900
Feb 6, 20264,150.004,170.004,129.004,159.004,159.000.70%3,666,600
Feb 5, 20264,150.004,187.004,099.004,130.004,130.001.18%3,294,900
Feb 4, 20264,027.004,128.003,988.004,082.004,082.001.01%3,531,500
Feb 3, 20264,009.004,053.003,995.004,041.004,041.003.30%3,819,200
Feb 2, 20264,010.004,038.003,905.003,912.003,912.00-0.51%4,345,800
Jan 30, 20263,910.003,942.003,901.003,932.003,932.001.05%3,599,100
Jan 29, 20263,825.003,909.003,805.003,891.003,891.001.01%3,737,200
Jan 28, 20263,853.003,871.003,828.003,852.003,852.00-1.71%4,534,300
Jan 27, 20263,889.003,930.003,851.003,919.003,919.000.49%3,217,500
Jan 26, 20263,912.003,931.003,879.003,900.003,900.00-2.01%4,780,000
Jan 23, 20263,999.004,003.003,950.003,980.003,980.000.63%3,440,100
Jan 22, 20263,981.003,993.003,932.003,955.003,955.00-3,070,900
Jan 21, 20264,000.004,013.003,921.003,955.003,955.00-2.49%5,044,200
Jan 20, 20264,025.004,057.004,018.004,056.004,056.000.82%3,290,100
Jan 19, 20264,052.004,060.003,992.004,023.004,023.00-0.84%3,600,400
Jan 16, 20264,015.004,075.004,003.004,057.004,057.000.95%3,417,300
Jan 15, 20263,970.004,035.003,965.004,019.004,019.001.59%4,730,700
Jan 14, 20263,920.003,956.003,879.003,956.003,956.001.23%4,063,000