MS&AD Insurance Group Holdings, Inc. (TYO:8725)
3,242.00
-51.00 (-1.55%)
Oct 28, 2025, 3:30 PM JST
TYO:8725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3,291.00 | 3,293.00 | 3,242.00 | 3,242.00 | 3,242.00 | -1.55% | 3,941,200 |
| Oct 27, 2025 | 3,284.00 | 3,294.00 | 3,271.00 | 3,293.00 | 3,293.00 | 0.98% | 5,266,900 |
| Oct 24, 2025 | 3,250.00 | 3,272.00 | 3,238.00 | 3,261.00 | 3,261.00 | -0.55% | 7,108,400 |
| Oct 23, 2025 | 3,290.00 | 3,302.00 | 3,268.00 | 3,279.00 | 3,279.00 | -0.85% | 4,091,800 |
| Oct 22, 2025 | 3,298.00 | 3,320.00 | 3,291.00 | 3,307.00 | 3,307.00 | -0.24% | 3,234,800 |
| Oct 21, 2025 | 3,360.00 | 3,370.00 | 3,315.00 | 3,315.00 | 3,315.00 | -1.04% | 3,649,900 |
| Oct 20, 2025 | 3,328.00 | 3,354.00 | 3,311.00 | 3,350.00 | 3,350.00 | 2.82% | 4,153,600 |
| Oct 17, 2025 | 3,283.00 | 3,305.00 | 3,252.00 | 3,258.00 | 3,258.00 | -2.83% | 4,575,200 |
| Oct 16, 2025 | 3,354.00 | 3,385.00 | 3,343.00 | 3,353.00 | 3,353.00 | -0.56% | 3,259,100 |
| Oct 15, 2025 | 3,365.00 | 3,393.00 | 3,350.00 | 3,372.00 | 3,372.00 | 2.34% | 3,695,500 |
| Oct 14, 2025 | 3,300.00 | 3,375.00 | 3,288.00 | 3,295.00 | 3,295.00 | -2.20% | 5,610,500 |
| Oct 10, 2025 | 3,367.00 | 3,375.00 | 3,315.00 | 3,369.00 | 3,369.00 | 0.51% | 5,004,900 |
| Oct 9, 2025 | 3,382.00 | 3,387.00 | 3,336.00 | 3,352.00 | 3,352.00 | -0.42% | 3,243,500 |
| Oct 8, 2025 | 3,350.00 | 3,390.00 | 3,347.00 | 3,366.00 | 3,366.00 | 1.75% | 4,542,400 |
| Oct 7, 2025 | 3,330.00 | 3,360.00 | 3,305.00 | 3,308.00 | 3,308.00 | -0.36% | 3,905,200 |
| Oct 6, 2025 | 3,344.00 | 3,345.00 | 3,283.00 | 3,320.00 | 3,320.00 | 1.41% | 5,284,900 |
| Oct 3, 2025 | 3,287.00 | 3,326.00 | 3,274.00 | 3,274.00 | 3,274.00 | -0.73% | 3,005,000 |
| Oct 2, 2025 | 3,287.00 | 3,327.00 | 3,279.00 | 3,298.00 | 3,298.00 | -0.39% | 3,508,800 |
| Oct 1, 2025 | 3,329.00 | 3,341.00 | 3,289.00 | 3,311.00 | 3,311.00 | -1.34% | 5,126,300 |
| Sep 30, 2025 | 3,297.00 | 3,364.00 | 3,287.00 | 3,356.00 | 3,356.00 | 1.91% | 4,573,900 |
| Sep 29, 2025 | 3,336.00 | 3,341.00 | 3,287.00 | 3,293.00 | 3,293.00 | -3.52% | 4,779,500 |
| Sep 26, 2025 | 3,369.00 | 3,416.00 | 3,365.00 | 3,413.00 | 3,335.50 | 1.43% | 6,456,700 |
| Sep 25, 2025 | 3,398.00 | 3,402.00 | 3,353.00 | 3,365.00 | 3,288.59 | -0.38% | 4,999,200 |
| Sep 24, 2025 | 3,433.00 | 3,433.00 | 3,373.00 | 3,378.00 | 3,301.29 | -0.88% | 4,430,400 |
| Sep 22, 2025 | 3,429.00 | 3,443.00 | 3,408.00 | 3,408.00 | 3,330.61 | -0.06% | 3,103,500 |
| Sep 19, 2025 | 3,435.00 | 3,469.00 | 3,409.00 | 3,410.00 | 3,332.57 | -0.67% | 6,188,400 |
| Sep 18, 2025 | 3,480.00 | 3,486.00 | 3,433.00 | 3,433.00 | 3,355.05 | -0.95% | 4,013,300 |
| Sep 17, 2025 | 3,527.00 | 3,540.00 | 3,461.00 | 3,466.00 | 3,387.30 | -3.29% | 5,994,800 |
| Sep 16, 2025 | 3,538.00 | 3,595.00 | 3,528.00 | 3,584.00 | 3,502.62 | 2.63% | 5,994,800 |
| Sep 12, 2025 | 3,508.00 | 3,518.00 | 3,492.00 | 3,492.00 | 3,412.71 | 0.37% | 3,438,300 |
| Sep 11, 2025 | 3,513.00 | 3,523.00 | 3,470.00 | 3,479.00 | 3,400.00 | -0.97% | 3,581,400 |
| Sep 10, 2025 | 3,493.00 | 3,521.00 | 3,479.00 | 3,513.00 | 3,433.23 | 0.49% | 2,615,900 |
| Sep 9, 2025 | 3,511.00 | 3,538.00 | 3,495.00 | 3,496.00 | 3,416.62 | -0.29% | 2,659,400 |
| Sep 8, 2025 | 3,504.00 | 3,541.00 | 3,493.00 | 3,506.00 | 3,426.39 | 0.29% | 3,169,500 |
| Sep 5, 2025 | 3,495.00 | 3,518.00 | 3,475.00 | 3,496.00 | 3,416.62 | 1.42% | 2,965,900 |
| Sep 4, 2025 | 3,431.00 | 3,470.00 | 3,420.00 | 3,447.00 | 3,368.73 | 1.17% | 3,329,800 |
| Sep 3, 2025 | 3,511.00 | 3,523.00 | 3,398.00 | 3,407.00 | 3,329.64 | -2.96% | 4,937,400 |
| Sep 2, 2025 | 3,470.00 | 3,517.00 | 3,465.00 | 3,511.00 | 3,431.27 | 1.44% | 2,305,500 |
| Sep 1, 2025 | 3,468.00 | 3,511.00 | 3,451.00 | 3,461.00 | 3,382.40 | -0.03% | 2,120,200 |
| Aug 29, 2025 | 3,501.00 | 3,503.00 | 3,462.00 | 3,462.00 | 3,383.38 | -1.45% | 3,261,100 |
| Aug 28, 2025 | 3,473.00 | 3,522.00 | 3,458.00 | 3,513.00 | 3,433.22 | 1.12% | 3,617,300 |
| Aug 27, 2025 | 3,499.00 | 3,515.00 | 3,458.00 | 3,474.00 | 3,395.11 | -1.73% | 3,961,100 |
| Aug 26, 2025 | 3,605.00 | 3,622.00 | 3,520.00 | 3,535.00 | 3,454.72 | -2.05% | 4,571,600 |
| Aug 25, 2025 | 3,640.00 | 3,654.00 | 3,588.00 | 3,609.00 | 3,527.04 | -0.61% | 2,626,600 |
| Aug 22, 2025 | 3,557.00 | 3,650.00 | 3,556.00 | 3,631.00 | 3,548.54 | 1.91% | 3,075,500 |
| Aug 21, 2025 | 3,593.00 | 3,619.00 | 3,556.00 | 3,563.00 | 3,482.08 | -0.83% | 2,924,000 |
| Aug 20, 2025 | 3,565.00 | 3,615.00 | 3,542.00 | 3,593.00 | 3,511.40 | 0.45% | 3,514,300 |
| Aug 19, 2025 | 3,615.00 | 3,617.00 | 3,566.00 | 3,577.00 | 3,495.77 | -0.58% | 2,831,600 |
| Aug 18, 2025 | 3,580.00 | 3,630.00 | 3,550.00 | 3,598.00 | 3,516.29 | -0.03% | 3,737,500 |
| Aug 15, 2025 | 3,532.00 | 3,607.00 | 3,518.00 | 3,599.00 | 3,517.27 | 3.12% | 5,190,100 |