Skip to main content
logo
MS&AD Insurance Group Holdings, Inc. (TYO:8725)
Japan flag Japan · Delayed Price · Currency is JPY
3,535.00
-74.00 (-2.05%)
Aug 26, 2025, 3:30 PM JST

TYO:8725 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20253,605.003,622.003,520.003,535.003,535.00-2.05%4,571,600
Aug 25, 20253,640.003,654.003,588.003,609.003,609.00-0.61%2,626,600
Aug 22, 20253,557.003,650.003,556.003,631.003,631.001.91%3,075,500
Aug 21, 20253,593.003,619.003,556.003,563.003,563.00-0.83%2,924,000
Aug 20, 20253,565.003,615.003,542.003,593.003,593.000.45%3,514,300
Aug 19, 20253,615.003,617.003,566.003,577.003,577.00-0.58%2,831,600
Aug 18, 20253,580.003,630.003,550.003,598.003,598.00-0.03%3,737,500
Aug 15, 20253,532.003,607.003,518.003,599.003,599.003.12%5,190,100
Aug 14, 20253,434.003,505.003,418.003,490.003,490.000.87%4,349,200
Aug 13, 20253,445.003,507.003,440.003,460.003,460.000.03%5,339,500
Aug 12, 20253,385.003,503.003,371.003,459.003,459.002.82%5,998,300
Aug 8, 20253,388.003,410.003,348.003,364.003,364.000.33%4,555,900
Aug 7, 20253,319.003,364.003,301.003,353.003,353.001.61%3,082,800
Aug 6, 20253,261.003,312.003,253.003,300.003,300.000.95%3,130,600
Aug 5, 20253,229.003,279.003,213.003,269.003,269.001.84%2,791,900
Aug 4, 20253,172.003,223.003,171.003,210.003,210.00-1.80%3,526,900
Aug 1, 20253,245.003,294.003,238.003,269.003,269.000.77%3,076,500
Jul 31, 20253,193.003,250.003,192.003,244.003,244.001.72%3,685,300
Jul 30, 20253,146.003,210.003,143.003,189.003,189.001.37%3,365,700
Jul 29, 20253,153.003,159.003,130.003,146.003,146.00-0.63%2,482,100
Jul 28, 20253,199.003,200.003,161.003,166.003,166.00-1.06%2,913,700
Jul 25, 20253,260.003,260.003,200.003,200.003,200.00-1.27%3,010,700
Jul 24, 20253,220.003,270.003,216.003,241.003,241.001.54%4,296,500
Jul 23, 20253,125.003,214.003,103.003,192.003,192.003.47%7,876,500
Jul 22, 20253,115.003,121.003,078.003,085.003,085.00-1.09%4,071,100
Jul 18, 20253,128.003,128.003,089.003,119.003,119.00-5,074,100
Jul 17, 20253,112.003,123.003,094.003,119.003,119.000.87%4,679,000
Jul 16, 20253,113.003,121.003,091.003,092.003,092.00-0.80%3,348,800
Jul 15, 20253,142.003,147.003,107.003,117.003,117.00-0.19%3,098,900
Jul 14, 20253,105.003,144.003,095.003,123.003,123.00-0.03%2,639,300
Jul 11, 20253,074.003,133.003,073.003,124.003,124.000.84%4,285,800
Jul 10, 20253,096.003,100.003,069.003,098.003,098.00-0.16%4,682,600
Jul 9, 20253,121.003,122.003,085.003,103.003,103.000.10%3,271,400
Jul 8, 20253,083.003,113.003,079.003,100.003,100.000.13%4,255,900
Jul 7, 20253,134.003,136.003,089.003,096.003,096.00-0.77%2,711,900
Jul 4, 20253,161.003,164.003,120.003,120.003,120.00-1.08%2,930,400
Jul 3, 20253,137.003,155.003,119.003,154.003,154.000.03%3,060,500
Jul 2, 20253,170.003,173.003,133.003,153.003,153.00-1.19%3,183,100
Jul 1, 20253,220.003,224.003,167.003,191.003,191.00-1.21%3,006,100
Jun 30, 20253,218.003,245.003,209.003,230.003,230.000.81%4,263,200
Jun 27, 20253,202.003,235.003,195.003,204.003,204.00-0.03%3,925,300
Jun 26, 20253,178.003,205.003,157.003,205.003,205.000.82%3,394,500
Jun 25, 20253,196.003,198.003,163.003,179.003,179.000.44%3,318,500
Jun 24, 20253,159.003,195.003,155.003,165.003,165.001.25%2,794,500
Jun 23, 20253,151.003,153.003,103.003,126.003,126.00-1.17%2,972,600
Jun 20, 20253,195.003,204.003,156.003,163.003,163.00-1.68%5,868,500
Jun 19, 20253,239.003,243.003,200.003,217.003,217.00-1.02%2,402,100
Jun 18, 20253,213.003,262.003,208.003,250.003,250.000.56%2,831,900
Jun 17, 20253,226.003,245.003,221.003,232.003,232.00-0.74%2,286,600
Jun 16, 20253,294.003,295.003,247.003,256.003,256.000.56%2,468,000