Skip to main content
logo
MS&AD Insurance Group Holdings, Inc. (TYO:8725)
Japan flag Japan · Delayed Price · Currency is JPY
4,025.00
-160.00 (-3.82%)
Mar 4, 2026, 2:55 PM JST

TYO:8725 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20264,160.004,173.004,070.004,071.00--2.72%1,050,800
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
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