Skip to main content
logo
MS&AD Insurance Group Holdings, Inc. (TYO:8725)
Japan flag Japan · Delayed Price · Currency is JPY
3,584.00
+92.00 (2.63%)
Sep 16, 2025, 3:30 PM JST

TYO:8725 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,508.003,518.003,492.003,492.003,492.000.37%3,438,300
Sep 11, 20253,513.003,523.003,470.003,479.003,479.00-0.97%3,581,400
Sep 10, 20253,493.003,521.003,479.003,513.003,513.000.49%2,615,900
Sep 9, 20253,511.003,538.003,495.003,496.003,496.00-0.29%2,659,400
Sep 8, 20253,504.003,541.003,493.003,506.003,506.000.29%3,169,500
Sep 5, 20253,495.003,518.003,475.003,496.003,496.001.42%2,965,900
Sep 4, 20253,431.003,470.003,420.003,447.003,447.001.17%3,329,800
Sep 3, 20253,511.003,523.003,398.003,407.003,407.00-2.96%4,937,400
Sep 2, 20253,470.003,517.003,465.003,511.003,511.001.44%2,305,500
Sep 1, 20253,468.003,511.003,451.003,461.003,461.00-0.03%2,120,200
Aug 29, 20253,501.003,503.003,462.003,462.003,462.00-1.45%3,261,100
Aug 28, 20253,473.003,522.003,458.003,513.003,513.001.12%3,617,300
Aug 27, 20253,499.003,515.003,458.003,474.003,474.00-1.73%3,961,100
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