Skip to main content
logo
MS&AD Insurance Group Holdings, Inc. (TYO:8725)
Japan flag Japan · Delayed Price · Currency is JPY
4,541.00
-16.00 (-0.35%)
Jun 18, 2026, 2:25 PM JST

TYO:8725 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20264,656.004,689.004,586.004,593.00--0.50%1,444,300
Jun 16, 20264,603.004,626.004,556.004,616.004,616.00-1.22%3,133,600
Jun 15, 20264,616.004,742.004,597.004,673.004,673.001.65%3,446,400
Jun 12, 20264,622.004,676.004,596.004,597.004,597.000.99%5,475,200
Jun 11, 20264,578.004,590.004,516.004,552.004,552.00-0.98%3,444,800
Jun 10, 20264,657.004,706.004,569.004,597.004,597.001.26%4,882,400
Jun 9, 20264,419.004,557.004,413.004,540.004,540.003.13%6,083,800
Jun 8, 20264,370.004,402.004,339.004,402.004,402.001.78%4,078,900
Jun 5, 20264,350.004,394.004,299.004,325.004,325.001.84%2,749,500
Jun 4, 20264,273.004,284.004,224.004,247.004,247.00-1.09%3,729,600
Jun 3, 20264,311.004,365.004,294.004,294.004,294.000.66%4,192,300
Jun 2, 20264,228.004,298.004,169.004,266.004,266.00-0.74%4,316,300
Jun 1, 20264,275.004,313.004,254.004,298.004,298.000.26%4,770,700
May 29, 20264,212.004,333.004,209.004,287.004,287.000.99%21,947,600
May 28, 20264,222.004,288.004,219.004,245.004,245.00-1.05%4,163,600
May 27, 20264,210.004,295.004,197.004,290.004,290.002.09%4,362,800
May 26, 20264,205.004,242.004,156.004,202.004,202.00-0.33%2,884,700
May 25, 20264,245.004,245.004,153.004,216.004,216.00-0.68%3,443,400
May 22, 20264,299.004,341.004,182.004,245.004,245.00-2.41%4,505,700
May 21, 20264,350.004,475.004,286.004,350.004,350.00-1.58%6,554,700
May 20, 20264,507.004,522.004,356.004,420.004,420.00-1.84%5,183,200
May 19, 20264,439.004,536.004,403.004,503.004,503.001.88%5,100,200
May 18, 20264,449.004,491.004,401.004,420.004,420.000.66%3,963,700
May 15, 20264,410.004,437.004,356.004,391.004,391.00-0.18%3,998,500
May 14, 20264,375.004,427.004,360.004,399.004,399.00-0.34%3,569,100
May 13, 20264,300.004,415.004,294.004,414.004,414.003.01%4,277,700
May 12, 20264,159.004,285.004,150.004,285.004,285.006.49%6,882,200
May 11, 20263,970.004,032.003,958.004,024.004,024.001.16%3,290,300
May 8, 20264,009.004,013.003,941.003,978.003,978.00-0.62%4,823,000
May 7, 20264,039.004,044.003,970.004,003.004,003.000.18%4,535,200
May 1, 20263,985.004,004.003,961.003,996.003,996.00-0.94%2,605,900
Apr 30, 20264,019.004,034.003,960.004,034.004,034.000.37%4,050,400
Apr 28, 20263,970.004,028.003,939.004,019.004,019.002.24%2,895,400
Apr 27, 20263,910.003,939.003,886.003,931.003,931.00-0.38%2,940,800
Apr 24, 20263,997.004,001.003,946.003,946.003,946.00-0.70%2,257,500
Apr 23, 20263,950.003,979.003,916.003,974.003,974.00-0.55%3,230,500
Apr 22, 20264,029.004,036.003,996.003,996.003,996.00-0.45%2,525,600
Apr 21, 20264,057.004,057.004,014.004,014.004,014.00-0.30%2,710,200
Apr 20, 20264,088.004,102.004,026.004,026.004,026.00-0.72%2,132,400
Apr 17, 20264,130.004,134.004,052.004,055.004,055.00-1.60%2,839,800
Apr 16, 20264,090.004,134.004,082.004,121.004,121.001.85%2,705,400
Apr 15, 20264,074.004,090.004,033.004,046.004,046.00-3,169,100
Apr 14, 20264,112.004,112.004,024.004,046.004,046.00-0.44%2,703,800
Apr 13, 20264,040.004,099.004,035.004,064.004,064.00-0.32%2,951,100
Apr 10, 20264,112.004,123.004,069.004,077.004,077.00-0.92%2,916,700
Apr 9, 20264,152.004,167.004,090.004,115.004,115.00-1.03%3,839,400
Apr 8, 20264,244.004,245.004,154.004,158.004,158.001.69%4,235,300
Apr 7, 20264,138.004,149.004,081.004,089.004,089.00-0.94%2,740,000
Apr 6, 20264,130.004,150.004,106.004,128.004,128.00-0.19%2,097,800
Apr 3, 20264,109.004,143.004,094.004,136.004,136.000.95%1,673,500