MS&AD Insurance Group Holdings, Inc. (TYO:8725)
3,269.00
+25.00 (0.77%)
Aug 1, 2025, 3:30 PM JST
TYO:8725 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 3,245.00 | 3,294.00 | 3,238.00 | 3,269.00 | 3,269.00 | 0.77% | 3,076,500 |
Jul 31, 2025 | 3,193.00 | 3,250.00 | 3,192.00 | 3,244.00 | 3,244.00 | 1.72% | 3,685,300 |
Jul 30, 2025 | 3,146.00 | 3,210.00 | 3,143.00 | 3,189.00 | 3,189.00 | 1.37% | 3,365,700 |
Jul 29, 2025 | 3,153.00 | 3,159.00 | 3,130.00 | 3,146.00 | 3,146.00 | -0.63% | 2,482,100 |
Jul 28, 2025 | 3,199.00 | 3,200.00 | 3,161.00 | 3,166.00 | 3,166.00 | -1.06% | 2,913,700 |
Jul 25, 2025 | 3,260.00 | 3,260.00 | 3,200.00 | 3,200.00 | 3,200.00 | -1.27% | 3,010,700 |
Jul 24, 2025 | 3,220.00 | 3,270.00 | 3,216.00 | 3,241.00 | 3,241.00 | 1.54% | 4,296,500 |
Jul 23, 2025 | 3,125.00 | 3,214.00 | 3,103.00 | 3,192.00 | 3,192.00 | 3.47% | 7,876,500 |
Jul 22, 2025 | 3,115.00 | 3,121.00 | 3,078.00 | 3,085.00 | 3,085.00 | -1.09% | 4,071,100 |
Jul 18, 2025 | 3,128.00 | 3,128.00 | 3,089.00 | 3,119.00 | 3,119.00 | - | 5,074,100 |
Jul 17, 2025 | 3,112.00 | 3,123.00 | 3,094.00 | 3,119.00 | 3,119.00 | 0.87% | 4,679,000 |
Jul 16, 2025 | 3,113.00 | 3,121.00 | 3,091.00 | 3,092.00 | 3,092.00 | -0.80% | 3,348,800 |
Jul 15, 2025 | 3,142.00 | 3,147.00 | 3,107.00 | 3,117.00 | 3,117.00 | -0.19% | 3,098,900 |
Jul 14, 2025 | 3,105.00 | 3,144.00 | 3,095.00 | 3,123.00 | 3,123.00 | -0.03% | 2,639,300 |
Jul 11, 2025 | 3,074.00 | 3,133.00 | 3,073.00 | 3,124.00 | 3,124.00 | 0.84% | 4,285,800 |
Jul 10, 2025 | 3,096.00 | 3,100.00 | 3,069.00 | 3,098.00 | 3,098.00 | -0.16% | 4,682,600 |
Jul 9, 2025 | 3,121.00 | 3,122.00 | 3,085.00 | 3,103.00 | 3,103.00 | 0.10% | 3,271,400 |
Jul 8, 2025 | 3,083.00 | 3,113.00 | 3,079.00 | 3,100.00 | 3,100.00 | 0.13% | 4,255,900 |
Jul 7, 2025 | 3,134.00 | 3,136.00 | 3,089.00 | 3,096.00 | 3,096.00 | -0.77% | 2,711,900 |
Jul 4, 2025 | 3,161.00 | 3,164.00 | 3,120.00 | 3,120.00 | 3,120.00 | -1.08% | 2,930,400 |
Jul 3, 2025 | 3,137.00 | 3,155.00 | 3,119.00 | 3,154.00 | 3,154.00 | 0.03% | 3,060,500 |
Jul 2, 2025 | 3,170.00 | 3,173.00 | 3,133.00 | 3,153.00 | 3,153.00 | -1.19% | 3,183,100 |
Jul 1, 2025 | 3,220.00 | 3,224.00 | 3,167.00 | 3,191.00 | 3,191.00 | -1.21% | 3,006,100 |
Jun 30, 2025 | 3,218.00 | 3,245.00 | 3,209.00 | 3,230.00 | 3,230.00 | 0.81% | 4,263,200 |
Jun 27, 2025 | 3,202.00 | 3,235.00 | 3,195.00 | 3,204.00 | 3,204.00 | -0.03% | 3,925,300 |
Jun 26, 2025 | 3,178.00 | 3,205.00 | 3,157.00 | 3,205.00 | 3,205.00 | 0.82% | 3,394,500 |
Jun 25, 2025 | 3,196.00 | 3,198.00 | 3,163.00 | 3,179.00 | 3,179.00 | 0.44% | 3,318,500 |
Jun 24, 2025 | 3,159.00 | 3,195.00 | 3,155.00 | 3,165.00 | 3,165.00 | 1.25% | 2,794,500 |
Jun 23, 2025 | 3,151.00 | 3,153.00 | 3,103.00 | 3,126.00 | 3,126.00 | -1.17% | 2,972,600 |
Jun 20, 2025 | 3,195.00 | 3,204.00 | 3,156.00 | 3,163.00 | 3,163.00 | -1.68% | 5,868,500 |
Jun 19, 2025 | 3,239.00 | 3,243.00 | 3,200.00 | 3,217.00 | 3,217.00 | -1.02% | 2,402,100 |
Jun 18, 2025 | 3,213.00 | 3,262.00 | 3,208.00 | 3,250.00 | 3,250.00 | 0.56% | 2,831,900 |
Jun 17, 2025 | 3,226.00 | 3,245.00 | 3,221.00 | 3,232.00 | 3,232.00 | -0.74% | 2,286,600 |
Jun 16, 2025 | 3,294.00 | 3,295.00 | 3,247.00 | 3,256.00 | 3,256.00 | 0.56% | 2,468,000 |
Jun 13, 2025 | 3,296.00 | 3,299.00 | 3,229.00 | 3,238.00 | 3,238.00 | -2.62% | 5,466,900 |
Jun 12, 2025 | 3,396.00 | 3,408.00 | 3,311.00 | 3,325.00 | 3,325.00 | -1.54% | 4,716,100 |
Jun 11, 2025 | 3,448.00 | 3,448.00 | 3,370.00 | 3,377.00 | 3,377.00 | -2.09% | 4,042,300 |
Jun 10, 2025 | 3,508.00 | 3,529.00 | 3,449.00 | 3,449.00 | 3,449.00 | -1.03% | 4,758,400 |
Jun 9, 2025 | 3,491.00 | 3,500.00 | 3,466.00 | 3,485.00 | 3,485.00 | 0.93% | 2,708,400 |
Jun 6, 2025 | 3,478.00 | 3,502.00 | 3,453.00 | 3,453.00 | 3,453.00 | -0.09% | 3,842,800 |
Jun 5, 2025 | 3,457.00 | 3,482.00 | 3,446.00 | 3,456.00 | 3,456.00 | -1.40% | 3,855,000 |
Jun 4, 2025 | 3,490.00 | 3,505.00 | 3,461.00 | 3,505.00 | 3,505.00 | 0.86% | 4,437,300 |
Jun 3, 2025 | 3,458.00 | 3,481.00 | 3,420.00 | 3,475.00 | 3,475.00 | 0.06% | 4,795,500 |
Jun 2, 2025 | 3,497.00 | 3,498.00 | 3,445.00 | 3,473.00 | 3,473.00 | 0.49% | 4,981,000 |
May 30, 2025 | 3,357.00 | 3,456.00 | 3,351.00 | 3,456.00 | 3,456.00 | 1.38% | 9,062,900 |
May 29, 2025 | 3,350.00 | 3,410.00 | 3,326.00 | 3,409.00 | 3,409.00 | 3.68% | 5,029,100 |
May 28, 2025 | 3,300.00 | 3,319.00 | 3,269.00 | 3,288.00 | 3,288.00 | 0.03% | 3,489,900 |
May 27, 2025 | 3,235.00 | 3,287.00 | 3,227.00 | 3,287.00 | 3,287.00 | 0.86% | 2,138,900 |
May 26, 2025 | 3,248.00 | 3,273.00 | 3,240.00 | 3,259.00 | 3,259.00 | 0.62% | 2,148,700 |
May 23, 2025 | 3,223.00 | 3,256.00 | 3,210.00 | 3,239.00 | 3,239.00 | 0.65% | 2,816,400 |