Skip to main content
logo
MS&AD Insurance Group Holdings, Inc. (TYO:8725)
Japan flag Japan · Delayed Price · Currency is JPY
3,379.00
+71.00 (2.15%)
Oct 8, 2025, 9:56 AM JST

TYO:8725 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20253,330.003,360.003,305.003,308.003,308.00-0.36%3,905,200
Oct 6, 20253,344.003,345.003,283.003,320.003,320.001.41%5,284,900
Oct 3, 20253,287.003,326.003,274.003,274.003,274.00-0.73%3,005,000
Oct 2, 20253,287.003,327.003,279.003,298.003,298.00-0.39%3,508,800
Oct 1, 20253,329.003,341.003,289.003,311.003,311.00-1.34%5,126,300
Sep 30, 20253,297.003,364.003,287.003,356.003,356.001.91%4,573,900
Sep 29, 20253,336.003,341.003,287.003,293.003,293.00-3.52%4,779,500
Sep 26, 20253,369.003,416.003,365.003,413.003,335.501.43%6,456,700
Sep 25, 20253,398.003,402.003,353.003,365.003,288.59-0.38%4,999,200
Sep 24, 20253,433.003,433.003,373.003,378.003,301.29-0.88%4,430,400
Sep 22, 20253,429.003,443.003,408.003,408.003,330.61-0.06%3,103,500
Sep 19, 20253,435.003,469.003,409.003,410.003,332.57-0.67%6,188,400
Sep 18, 20253,480.003,486.003,433.003,433.003,355.05-0.95%4,013,300
Sep 17, 20253,527.003,540.003,461.003,466.003,387.30-3.29%5,994,800
Sep 16, 20253,538.003,595.003,528.003,584.003,502.622.63%5,994,800
Sep 12, 20253,508.003,518.003,492.003,492.003,412.710.37%3,438,300
Sep 11, 20253,513.003,523.003,470.003,479.003,400.00-0.97%3,581,400
Sep 10, 20253,493.003,521.003,479.003,513.003,433.230.49%2,615,900
Sep 9, 20253,511.003,538.003,495.003,496.003,416.62-0.29%2,659,400
Sep 8, 20253,504.003,541.003,493.003,506.003,426.390.29%3,169,500
Sep 5, 20253,495.003,518.003,475.003,496.003,416.621.42%2,965,900
Sep 4, 20253,431.003,470.003,420.003,447.003,368.731.17%3,329,800
Sep 3, 20253,511.003,523.003,398.003,407.003,329.64-2.96%4,937,400
Sep 2, 20253,470.003,517.003,465.003,511.003,431.271.44%2,305,500
Sep 1, 20253,468.003,511.003,451.003,461.003,382.40-0.03%2,120,200
Aug 29, 20253,501.003,503.003,462.003,462.003,383.38-1.45%3,261,100
Aug 28, 20253,473.003,522.003,458.003,513.003,433.221.12%3,617,300
Aug 27, 20253,499.003,515.003,458.003,474.003,395.11-1.73%3,961,100
Aug 26, 20253,605.003,622.003,520.003,535.003,454.72-2.05%4,571,600
Aug 25, 20253,640.003,654.003,588.003,609.003,527.04-0.61%2,626,600
Aug 22, 20253,557.003,650.003,556.003,631.003,548.541.91%3,075,500
Aug 21, 20253,593.003,619.003,556.003,563.003,482.08-0.83%2,924,000
Aug 20, 20253,565.003,615.003,542.003,593.003,511.400.45%3,514,300
Aug 19, 20253,615.003,617.003,566.003,577.003,495.77-0.58%2,831,600
Aug 18, 20253,580.003,630.003,550.003,598.003,516.29-0.03%3,737,500
Aug 15, 20253,532.003,607.003,518.003,599.003,517.273.12%5,190,100
Aug 14, 20253,434.003,505.003,418.003,490.003,410.740.87%4,349,200
Aug 13, 20253,445.003,507.003,440.003,460.003,381.420.03%5,339,500
Aug 12, 20253,385.003,503.003,371.003,459.003,380.452.82%5,998,300
Aug 8, 20253,388.003,410.003,348.003,364.003,287.600.33%4,555,900
Aug 7, 20253,319.003,364.003,301.003,353.003,276.851.61%3,082,800
Aug 6, 20253,261.003,312.003,253.003,300.003,225.060.95%3,130,600
Aug 5, 20253,229.003,279.003,213.003,269.003,194.761.84%2,791,900
Aug 4, 20253,172.003,223.003,171.003,210.003,137.10-1.80%3,526,900
Aug 1, 20253,245.003,294.003,238.003,269.003,194.760.77%3,076,500
Jul 31, 20253,193.003,250.003,192.003,244.003,170.331.72%3,685,300
Jul 30, 20253,146.003,210.003,143.003,189.003,116.581.37%3,365,700
Jul 29, 20253,153.003,159.003,130.003,146.003,074.55-0.63%2,482,100
Jul 28, 20253,199.003,200.003,161.003,166.003,094.10-1.06%2,913,700
Jul 25, 20253,260.003,260.003,200.003,200.003,127.33-1.27%3,010,700