Skip to main content
logo
MS&AD Insurance Group Holdings, Inc. (TYO:8725)
Japan flag Japan · Delayed Price · Currency is JPY
3,955.00
-101.00 (-2.49%)
At close: Jan 21, 2026

TYO:8725 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20263,950.003,958.003,881.003,908.003,908.001.48%4,618,600
Jan 9, 20263,842.003,884.003,831.003,851.003,851.000.71%4,115,400
Jan 8, 20263,798.003,852.003,794.003,824.003,824.000.47%3,851,400
Jan 7, 20263,788.003,817.003,778.003,806.003,806.00-0.83%4,660,000
Jan 6, 20263,800.003,863.003,798.003,838.003,838.001.62%5,315,700
Jan 5, 20263,698.003,785.003,698.003,777.003,777.002.55%5,956,800
Dec 30, 20253,691.003,713.003,682.003,683.003,683.000.16%3,830,700
Dec 29, 20253,630.003,694.003,621.003,677.003,677.001.41%11,632,700
Dec 26, 20253,638.003,642.003,605.003,626.003,626.00-0.58%2,980,900
Dec 25, 20253,662.003,662.003,632.003,647.003,647.00-0.49%2,543,000
Dec 24, 20253,731.003,759.003,646.003,665.003,665.00-2.76%5,304,600
Dec 23, 20253,722.003,769.003,715.003,769.003,769.001.21%3,158,900
Dec 22, 20253,795.003,802.003,708.003,724.003,724.00-0.72%3,275,500
Dec 19, 20253,788.003,788.003,743.003,751.003,751.000.37%6,676,500
Dec 18, 20253,727.003,758.003,700.003,737.003,737.000.43%5,253,600
Dec 17, 20253,689.003,730.003,655.003,721.003,721.000.95%4,061,900
Dec 16, 20253,786.003,788.003,680.003,686.003,686.00-2.64%4,899,000
Dec 15, 20253,723.003,812.003,712.003,786.003,786.001.86%4,572,900
Dec 12, 20253,648.003,733.003,630.003,717.003,717.003.36%5,917,700
Dec 11, 20253,608.003,642.003,581.003,596.003,596.000.93%5,006,100
Dec 10, 20253,605.003,613.003,525.003,563.003,563.00-0.70%4,775,700
Dec 9, 20253,610.003,622.003,568.003,588.003,588.000.14%4,744,100
Dec 8, 20253,513.003,583.003,511.003,583.003,583.001.79%5,254,200
Dec 5, 20253,520.003,538.003,507.003,520.003,520.00-1.15%4,791,100
Dec 4, 20253,484.003,577.003,476.003,561.003,561.001.68%6,359,600
Dec 3, 20253,530.003,541.003,472.003,502.003,502.00-0.54%4,499,300
Dec 2, 20253,545.003,555.003,500.003,521.003,521.001.18%7,309,000
Dec 1, 20253,461.003,488.003,434.003,480.003,480.000.43%5,531,900
Nov 28, 20253,461.003,484.003,437.003,465.003,465.000.67%5,033,400
Nov 27, 20253,424.003,462.003,413.003,442.003,442.000.73%3,761,700
Nov 26, 20253,397.003,428.003,366.003,417.003,417.001.73%4,562,700
Nov 25, 20253,470.003,470.003,340.003,359.003,359.00-2.18%6,551,700
Nov 21, 20253,306.003,453.003,292.003,434.003,434.000.91%8,927,800
Nov 20, 20253,328.003,429.003,328.003,403.003,403.003.34%8,289,300
Nov 19, 20253,329.003,340.003,265.003,293.003,293.000.15%5,156,000
Nov 18, 20253,377.003,384.003,288.003,288.003,288.00-3.24%5,177,200
Nov 17, 20253,358.003,398.003,345.003,398.003,398.001.55%5,566,000
Nov 14, 20253,305.003,346.003,276.003,346.003,346.001.21%4,069,600
Nov 13, 20253,294.003,306.003,285.003,306.003,306.000.76%3,195,100
Nov 12, 20253,228.003,281.003,226.003,281.003,281.001.74%4,259,500
Nov 11, 20253,249.003,250.003,211.003,225.003,225.00-0.43%2,440,400
Nov 10, 20253,224.003,239.003,211.003,239.003,239.001.22%2,560,800
Nov 7, 20253,177.003,200.003,161.003,200.003,200.000.25%2,886,400
Nov 6, 20253,123.003,195.003,121.003,192.003,192.001.59%3,713,600