Skip to main content
logo
MS&AD Insurance Group Holdings, Inc. (TYO:8725)
Japan flag Japan · Delayed Price · Currency is JPY
4,003.00
+7.00 (0.18%)
May 7, 2026, 3:30 PM JST

TYO:8725 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 20264,203.004,224.004,087.004,097.004,097.00-2.52%3,031,500
Apr 1, 20264,166.004,207.004,120.004,203.004,203.004.24%3,872,600
Mar 31, 20264,059.004,134.004,010.004,032.004,032.000.27%4,470,100
Mar 30, 20264,011.004,049.003,961.004,021.004,021.00-4.44%4,884,300
Mar 27, 20264,189.004,240.004,161.004,208.004,130.501.37%5,537,700
Mar 26, 20264,178.004,220.004,096.004,151.004,074.55-1.50%4,191,800
Mar 25, 20264,162.004,247.004,130.004,214.004,136.395.06%5,662,000
Mar 24, 20264,085.004,093.003,978.004,011.003,937.133.11%4,892,200
Mar 23, 20263,950.003,955.003,874.003,890.003,818.36-3.43%4,026,000
Mar 19, 20264,045.004,093.004,028.004,028.003,953.82-2.68%5,474,100
Mar 18, 20264,094.004,151.004,083.004,139.004,062.772.70%3,456,300
Mar 17, 20264,041.004,057.004,005.004,030.003,955.781.43%2,303,900
Mar 16, 20264,035.004,056.003,958.003,973.003,899.83-0.45%4,196,900
Mar 13, 20263,970.004,021.003,965.003,991.003,917.50-0.50%4,441,300
Mar 12, 20264,065.004,080.003,969.004,011.003,937.13-2.03%3,727,900
Mar 11, 20264,131.004,157.004,085.004,094.004,018.600.12%3,528,800
Mar 10, 20264,095.004,131.004,064.004,089.004,013.691.59%3,962,000
Mar 9, 20263,930.004,027.003,908.004,025.003,950.87-2.35%5,766,200
Mar 6, 20264,098.004,126.004,055.004,122.004,046.08-0.31%3,274,100
Mar 5, 20264,165.004,218.004,121.004,135.004,058.842.73%4,095,200
Mar 4, 20264,160.004,173.003,978.004,025.003,950.87-3.82%6,669,600
Mar 3, 20264,249.004,277.004,181.004,185.004,107.92-3.10%4,840,600
Mar 2, 20264,248.004,336.004,215.004,319.004,239.46-1.30%4,135,900
Feb 27, 20264,354.004,401.004,334.004,376.004,295.412.03%5,382,900
Feb 26, 20264,294.004,322.004,274.004,289.004,210.011.25%5,163,500
Feb 25, 20264,234.004,252.004,187.004,236.004,157.980.12%3,349,100
Feb 24, 20264,320.004,320.004,222.004,231.004,153.08-2.06%4,067,600
Feb 20, 20264,260.004,320.004,231.004,320.004,240.440.33%2,687,700
Feb 19, 20264,322.004,327.004,266.004,306.004,226.70-0.62%3,203,600
Feb 18, 20264,300.004,370.004,293.004,333.004,253.203.12%3,775,300