MS&AD Insurance Group Holdings, Inc. (TYO:8725)
Japan · Delayed Price · Currency is JPY 4,930.00
-313.00 (-5.97%)
Nov 6, 2026, 3:30 PM JST
TYO:8725 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5,049.00 | 5,107.00 | 4,883.00 | 4,930.00 | 4,930.00 | -5.97% | 5,813,900 |
| Nov 5, 2026 | 5,304.00 | 5,362.00 | 5,230.00 | 5,243.00 | 5,243.00 | 1.12% | 4,463,800 |
| Nov 4, 2026 | 5,284.00 | 5,308.00 | 5,119.00 | 5,185.00 | 5,185.00 | -0.48% | 3,983,100 |
| Nov 2, 2026 | 5,263.00 | 5,274.00 | 5,210.00 | 5,210.00 | 5,210.00 | -0.91% | 2,861,900 |
| Oct 30, 2026 | 5,218.00 | 5,358.00 | 5,207.00 | 5,258.00 | 5,258.00 | 1.06% | 5,097,100 |
| Oct 29, 2026 | 5,168.00 | 5,280.00 | 5,163.00 | 5,203.00 | 5,203.00 | -0.15% | 17,859,100 |
| Oct 28, 2026 | 5,252.00 | 5,317.00 | 5,186.00 | 5,211.00 | 5,211.00 | -1.60% | 4,978,200 |
| Oct 27, 2026 | 5,315.00 | 5,342.00 | 5,269.00 | 5,296.00 | 5,296.00 | -0.45% | 4,568,400 |
| Oct 26, 2026 | 5,200.00 | 5,334.00 | 5,195.00 | 5,320.00 | 5,320.00 | 1.24% | 4,325,100 |
| Oct 23, 2026 | 5,309.00 | 5,333.00 | 5,173.00 | 5,255.00 | 5,255.00 | 0.96% | 5,110,200 |
| Oct 22, 2026 | 5,170.00 | 5,240.00 | 5,161.00 | 5,205.00 | 5,205.00 | 1.17% | 3,065,400 |
| Oct 21, 2026 | 5,144.00 | 5,151.00 | 5,100.00 | 5,145.00 | 5,145.00 | 2.21% | 3,516,400 |
| Oct 20, 2026 | 5,169.00 | 5,195.00 | 5,034.00 | 5,034.00 | 5,034.00 | -2.44% | 3,931,400 |
| Oct 19, 2026 | 5,158.00 | 5,204.00 | 5,100.00 | 5,160.00 | 5,160.00 | 0.35% | 4,166,900 |
| Oct 16, 2026 | 5,149.00 | 5,188.00 | 5,043.00 | 5,142.00 | 5,142.00 | 2.49% | 6,324,900 |
| Oct 15, 2026 | 4,980.00 | 5,047.00 | 4,930.00 | 5,017.00 | 5,017.00 | 0.60% | 5,204,000 |
| Oct 14, 2026 | 5,019.00 | 5,054.00 | 4,983.00 | 4,987.00 | 4,987.00 | -0.46% | 4,678,700 |
| Oct 13, 2026 | 4,999.00 | 5,044.00 | 4,985.00 | 5,010.00 | 5,010.00 | 2.35% | 4,329,300 |
| Oct 9, 2026 | 4,926.00 | 4,959.00 | 4,863.00 | 4,895.00 | 4,895.00 | 0.80% | 3,948,700 |
| Oct 8, 2026 | 4,812.00 | 4,897.00 | 4,785.00 | 4,856.00 | 4,856.00 | - | 4,512,200 |
| Oct 7, 2026 | 4,870.00 | 4,928.00 | 4,846.00 | 4,856.00 | 4,856.00 | -0.55% | 4,695,300 |
| Oct 6, 2026 | 4,857.00 | 4,908.00 | 4,855.00 | 4,883.00 | 4,883.00 | 1.10% | 3,749,800 |
| Oct 5, 2026 | 4,748.00 | 4,842.00 | 4,742.00 | 4,830.00 | 4,830.00 | 1.13% | 3,482,300 |
| Oct 2, 2026 | 4,826.00 | 4,867.00 | 4,764.00 | 4,776.00 | 4,776.00 | -2.25% | 4,946,000 |
| Oct 1, 2026 | 4,845.00 | 4,916.00 | 4,786.00 | 4,886.00 | 4,886.00 | -0.33% | 5,265,600 |
| Sep 30, 2026 | 4,883.00 | 4,917.00 | 4,823.00 | 4,902.00 | 4,902.00 | 1.07% | 5,203,600 |
| Sep 29, 2026 | 4,950.00 | 4,986.00 | 4,850.00 | 4,850.00 | 4,850.00 | -2.75% | 5,936,100 |
| Sep 28, 2026 | 5,051.00 | 5,103.00 | 5,031.00 | 5,072.00 | 4,987.00 | 0.83% | 4,688,300 |
| Sep 25, 2026 | 4,993.00 | 5,036.00 | 4,949.00 | 5,030.00 | 4,945.70 | 1.21% | 4,654,700 |
| Sep 24, 2026 | 5,173.00 | 5,190.00 | 4,970.00 | 4,970.00 | 4,886.71 | -4.73% | 8,301,000 |
| Sep 18, 2026 | 5,314.00 | 5,326.00 | 5,217.00 | 5,217.00 | 5,129.57 | -0.82% | 11,735,800 |
| Sep 17, 2026 | 5,179.00 | 5,276.00 | 5,178.00 | 5,260.00 | 5,171.85 | 2.04% | 3,127,800 |
| Sep 16, 2026 | 5,164.00 | 5,223.00 | 5,154.00 | 5,155.00 | 5,068.61 | -0.06% | 4,600,300 |
| Sep 15, 2026 | 5,244.00 | 5,249.00 | 5,127.00 | 5,158.00 | 5,071.56 | -0.94% | 4,944,300 |
| Sep 14, 2026 | 5,126.00 | 5,219.00 | 5,100.00 | 5,207.00 | 5,119.74 | 2.28% | 2,961,000 |
| Sep 11, 2026 | 4,918.00 | 5,105.00 | 4,915.00 | 5,091.00 | 5,005.68 | 2.56% | 5,107,500 |
| Sep 10, 2026 | 4,925.00 | 5,000.00 | 4,915.00 | 4,964.00 | 4,880.81 | 0.34% | 3,648,000 |
| Sep 9, 2026 | 4,994.00 | 4,997.00 | 4,930.00 | 4,947.00 | 4,864.09 | -2.58% | 5,748,000 |
| Sep 8, 2026 | 5,090.00 | 5,147.00 | 5,068.00 | 5,078.00 | 4,992.90 | -1.38% | 2,476,500 |
| Sep 7, 2026 | 5,231.00 | 5,249.00 | 5,121.00 | 5,149.00 | 5,062.71 | -1.74% | 3,145,500 |
| Sep 4, 2026 | 5,300.00 | 5,315.00 | 5,204.00 | 5,240.00 | 5,152.18 | 0.56% | 4,169,600 |
| Sep 3, 2026 | 5,106.00 | 5,254.00 | 5,106.00 | 5,211.00 | 5,123.67 | 1.48% | 4,189,500 |
| Sep 2, 2026 | 5,092.00 | 5,182.00 | 5,081.00 | 5,135.00 | 5,048.94 | -1.00% | 4,177,600 |
| Sep 1, 2026 | 5,127.00 | 5,224.00 | 5,110.00 | 5,187.00 | 5,100.07 | 1.57% | 4,728,700 |
| Aug 31, 2026 | 5,114.00 | 5,124.00 | 5,060.00 | 5,107.00 | 5,021.41 | -0.14% | 4,898,900 |
| Aug 28, 2026 | 5,021.00 | 5,135.00 | 5,021.00 | 5,114.00 | 5,028.30 | 1.23% | 3,316,300 |
| Aug 27, 2026 | 5,045.00 | 5,090.00 | 5,034.00 | 5,052.00 | 4,967.34 | -0.63% | 3,137,500 |
| Aug 26, 2026 | 5,050.00 | 5,102.00 | 5,044.00 | 5,084.00 | 4,998.80 | 0.24% | 3,724,200 |
| Aug 25, 2026 | 4,980.00 | 5,072.00 | 4,972.00 | 5,072.00 | 4,987.00 | 2.94% | 3,172,900 |
| Aug 24, 2026 | 4,905.00 | 4,946.00 | 4,859.00 | 4,927.00 | 4,844.43 | -0.36% | 3,170,100 |