MS&AD Insurance Group Holdings, Inc. (TYO:8725)
Japan · Delayed Price · Currency is JPY 5,095.00
+65.00 (1.29%)
Sep 28, 2026, 10:40 AM JST
TYO:8725 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 5,051.00 | 5,075.00 | 5,031.00 | 5,062.00 | - | 0.64% | 5,125,900 |
| Sep 25, 2026 | 4,993.00 | 5,036.00 | 4,949.00 | 5,030.00 | 5,030.00 | 1.21% | 4,654,700 |
| Sep 24, 2026 | 5,173.00 | 5,190.00 | 4,970.00 | 4,970.00 | 4,970.00 | -4.73% | 8,301,000 |
| Sep 18, 2026 | 5,314.00 | 5,326.00 | 5,217.00 | 5,217.00 | 5,217.00 | -0.82% | 11,735,800 |
| Sep 17, 2026 | 5,179.00 | 5,276.00 | 5,178.00 | 5,260.00 | 5,260.00 | 2.04% | 3,127,800 |
| Sep 16, 2026 | 5,164.00 | 5,223.00 | 5,154.00 | 5,155.00 | 5,155.00 | -0.06% | 4,600,300 |
| Sep 15, 2026 | 5,244.00 | 5,249.00 | 5,127.00 | 5,158.00 | 5,158.00 | -0.94% | 4,944,300 |
| Sep 14, 2026 | 5,126.00 | 5,219.00 | 5,100.00 | 5,207.00 | 5,207.00 | 2.28% | 2,961,000 |
| Sep 11, 2026 | 4,918.00 | 5,105.00 | 4,915.00 | 5,091.00 | 5,091.00 | 2.56% | 5,107,500 |
| Sep 10, 2026 | 4,925.00 | 5,000.00 | 4,915.00 | 4,964.00 | 4,964.00 | 0.34% | 3,648,000 |
| Sep 9, 2026 | 4,994.00 | 4,997.00 | 4,930.00 | 4,947.00 | 4,947.00 | -2.58% | 5,748,000 |
| Sep 8, 2026 | 5,090.00 | 5,147.00 | 5,068.00 | 5,078.00 | 5,078.00 | -1.38% | 2,476,500 |
| Sep 7, 2026 | 5,231.00 | 5,249.00 | 5,121.00 | 5,149.00 | 5,149.00 | -1.74% | 3,145,500 |
| Sep 4, 2026 | 5,300.00 | 5,315.00 | 5,204.00 | 5,240.00 | 5,240.00 | 0.56% | 4,169,600 |
| Sep 3, 2026 | 5,106.00 | 5,254.00 | 5,106.00 | 5,211.00 | 5,211.00 | 1.48% | 4,189,500 |
| Sep 2, 2026 | 5,092.00 | 5,182.00 | 5,081.00 | 5,135.00 | 5,135.00 | -1.00% | 4,177,600 |
| Sep 1, 2026 | 5,127.00 | 5,224.00 | 5,110.00 | 5,187.00 | 5,187.00 | 1.57% | 4,728,700 |
| Aug 31, 2026 | 5,114.00 | 5,124.00 | 5,060.00 | 5,107.00 | 5,107.00 | -0.14% | 4,898,900 |
| Aug 28, 2026 | 5,021.00 | 5,135.00 | 5,021.00 | 5,114.00 | 5,114.00 | 1.23% | 3,316,300 |
| Aug 27, 2026 | 5,045.00 | 5,090.00 | 5,034.00 | 5,052.00 | 5,052.00 | -0.63% | 3,137,500 |
| Aug 26, 2026 | 5,050.00 | 5,102.00 | 5,044.00 | 5,084.00 | 5,084.00 | 0.24% | 3,724,200 |
| Aug 25, 2026 | 4,980.00 | 5,072.00 | 4,972.00 | 5,072.00 | 5,072.00 | 2.94% | 3,172,900 |
| Aug 24, 2026 | 4,905.00 | 4,946.00 | 4,859.00 | 4,927.00 | 4,927.00 | -0.36% | 3,170,100 |
| Aug 21, 2026 | 4,801.00 | 4,957.00 | 4,766.00 | 4,945.00 | 4,945.00 | 3.60% | 3,580,100 |
| Aug 20, 2026 | 4,879.00 | 4,894.00 | 4,755.00 | 4,773.00 | 4,773.00 | -1.79% | 4,276,300 |
| Aug 19, 2026 | 4,993.00 | 4,995.00 | 4,833.00 | 4,860.00 | 4,860.00 | -2.51% | 5,588,700 |
| Aug 18, 2026 | 4,915.00 | 4,988.00 | 4,899.00 | 4,985.00 | 4,985.00 | 1.22% | 3,888,200 |
| Aug 17, 2026 | 5,110.00 | 5,146.00 | 4,903.00 | 4,925.00 | 4,925.00 | 1.84% | 6,427,300 |
| Aug 14, 2026 | 4,821.00 | 4,921.00 | 4,821.00 | 4,836.00 | 4,836.00 | -0.19% | 3,881,600 |
| Aug 13, 2026 | 4,859.00 | 4,859.00 | 4,790.00 | 4,845.00 | 4,845.00 | -0.21% | 3,401,400 |
| Aug 12, 2026 | 4,859.00 | 4,886.00 | 4,822.00 | 4,855.00 | 4,855.00 | 0.54% | 3,414,500 |
| Aug 10, 2026 | 4,800.00 | 4,830.00 | 4,733.00 | 4,829.00 | 4,829.00 | -0.43% | 3,912,300 |
| Aug 7, 2026 | 4,855.00 | 4,919.00 | 4,824.00 | 4,850.00 | 4,850.00 | 0.48% | 3,042,900 |
| Aug 6, 2026 | 4,788.00 | 4,849.00 | 4,771.00 | 4,827.00 | 4,827.00 | 1.00% | 3,283,600 |
| Aug 5, 2026 | 4,809.00 | 4,822.00 | 4,731.00 | 4,779.00 | 4,779.00 | 0.78% | 3,723,300 |
| Aug 4, 2026 | 4,788.00 | 4,830.00 | 4,742.00 | 4,742.00 | 4,742.00 | -1.62% | 4,260,100 |
| Aug 3, 2026 | 4,854.00 | 4,863.00 | 4,702.00 | 4,820.00 | 4,820.00 | -2.11% | 4,692,000 |
| Jul 31, 2026 | 4,935.00 | 4,997.00 | 4,897.00 | 4,924.00 | 4,924.00 | -1.28% | 4,614,100 |
| Jul 30, 2026 | 4,950.00 | 5,009.00 | 4,922.00 | 4,988.00 | 4,988.00 | -1.23% | 4,658,600 |
| Jul 29, 2026 | 5,041.00 | 5,067.00 | 4,935.00 | 5,050.00 | 5,050.00 | 0.22% | 5,364,200 |
| Jul 28, 2026 | 5,022.00 | 5,073.00 | 5,000.00 | 5,039.00 | 5,039.00 | 0.20% | 4,544,500 |
| Jul 27, 2026 | 4,927.00 | 5,029.00 | 4,913.00 | 5,029.00 | 5,029.00 | 2.67% | 4,742,600 |
| Jul 24, 2026 | 4,814.00 | 4,898.00 | 4,781.00 | 4,898.00 | 4,898.00 | 0.51% | 4,857,900 |
| Jul 23, 2026 | 4,799.00 | 4,875.00 | 4,788.00 | 4,873.00 | 4,873.00 | 1.50% | 4,195,200 |
| Jul 22, 2026 | 4,733.00 | 4,839.00 | 4,715.00 | 4,801.00 | 4,801.00 | 1.29% | 5,351,800 |
| Jul 21, 2026 | 4,610.00 | 4,740.00 | 4,569.00 | 4,740.00 | 4,740.00 | 5.73% | 7,151,600 |
| Jul 17, 2026 | 4,570.00 | 4,580.00 | 4,473.00 | 4,483.00 | 4,483.00 | -1.54% | 4,616,300 |
| Jul 16, 2026 | 4,529.00 | 4,602.00 | 4,528.00 | 4,553.00 | 4,553.00 | -0.46% | 6,001,800 |
| Jul 15, 2026 | 4,550.00 | 4,594.00 | 4,526.00 | 4,574.00 | 4,574.00 | 1.35% | 3,969,800 |
| Jul 14, 2026 | 4,454.00 | 4,513.00 | 4,442.00 | 4,513.00 | 4,513.00 | 1.85% | 3,352,200 |