MS&AD Insurance Group Holdings, Inc. (TYO:8725)
Japan · Delayed Price · Currency is JPY 4,245.00
-45.00 (-1.05%)
May 28, 2026, 3:30 PM JST
TYO:8725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4,210.00 | 4,295.00 | 4,197.00 | 4,290.00 | 4,290.00 | 2.09% | 4,362,800 |
| May 26, 2026 | 4,205.00 | 4,242.00 | 4,156.00 | 4,202.00 | 4,202.00 | -0.33% | 2,884,700 |
| May 25, 2026 | 4,245.00 | 4,245.00 | 4,153.00 | 4,216.00 | 4,216.00 | -0.68% | 3,443,400 |
| May 22, 2026 | 4,299.00 | 4,341.00 | 4,182.00 | 4,245.00 | 4,245.00 | -2.41% | 4,505,700 |
| May 21, 2026 | 4,350.00 | 4,475.00 | 4,286.00 | 4,350.00 | 4,350.00 | -1.58% | 6,554,700 |
| May 20, 2026 | 4,507.00 | 4,522.00 | 4,356.00 | 4,420.00 | 4,420.00 | -1.84% | 5,183,200 |
| May 19, 2026 | 4,439.00 | 4,536.00 | 4,403.00 | 4,503.00 | 4,503.00 | 1.88% | 5,100,200 |
| May 18, 2026 | 4,449.00 | 4,491.00 | 4,401.00 | 4,420.00 | 4,420.00 | 0.66% | 3,963,700 |
| May 15, 2026 | 4,410.00 | 4,437.00 | 4,356.00 | 4,391.00 | 4,391.00 | -0.18% | 3,998,500 |
| May 14, 2026 | 4,375.00 | 4,427.00 | 4,360.00 | 4,399.00 | 4,399.00 | -0.34% | 3,569,100 |
| May 13, 2026 | 4,300.00 | 4,415.00 | 4,294.00 | 4,414.00 | 4,414.00 | 3.01% | 4,277,700 |
| May 12, 2026 | 4,159.00 | 4,285.00 | 4,150.00 | 4,285.00 | 4,285.00 | 6.49% | 6,882,200 |
| May 11, 2026 | 3,970.00 | 4,032.00 | 3,958.00 | 4,024.00 | 4,024.00 | 1.16% | 3,290,300 |
| May 8, 2026 | 4,009.00 | 4,013.00 | 3,941.00 | 3,978.00 | 3,978.00 | -0.62% | 4,823,000 |
| May 7, 2026 | 4,039.00 | 4,044.00 | 3,970.00 | 4,003.00 | 4,003.00 | 0.18% | 4,535,200 |
| May 1, 2026 | 3,985.00 | 4,004.00 | 3,961.00 | 3,996.00 | 3,996.00 | -0.94% | 2,605,900 |
| Apr 30, 2026 | 4,019.00 | 4,034.00 | 3,960.00 | 4,034.00 | 4,034.00 | 0.37% | 4,050,400 |
| Apr 28, 2026 | 3,970.00 | 4,028.00 | 3,939.00 | 4,019.00 | 4,019.00 | 2.24% | 2,895,400 |
| Apr 27, 2026 | 3,910.00 | 3,939.00 | 3,886.00 | 3,931.00 | 3,931.00 | -0.38% | 2,940,800 |
| Apr 24, 2026 | 3,997.00 | 4,001.00 | 3,946.00 | 3,946.00 | 3,946.00 | -0.70% | 2,257,500 |
| Apr 23, 2026 | 3,950.00 | 3,979.00 | 3,916.00 | 3,974.00 | 3,974.00 | -0.55% | 3,230,500 |
| Apr 22, 2026 | 4,029.00 | 4,036.00 | 3,996.00 | 3,996.00 | 3,996.00 | -0.45% | 2,525,600 |
| Apr 21, 2026 | 4,057.00 | 4,057.00 | 4,014.00 | 4,014.00 | 4,014.00 | -0.30% | 2,710,200 |
| Apr 20, 2026 | 4,088.00 | 4,102.00 | 4,026.00 | 4,026.00 | 4,026.00 | -0.72% | 2,132,400 |
| Apr 17, 2026 | 4,130.00 | 4,134.00 | 4,052.00 | 4,055.00 | 4,055.00 | -1.60% | 2,839,800 |
| Apr 16, 2026 | 4,090.00 | 4,134.00 | 4,082.00 | 4,121.00 | 4,121.00 | 1.85% | 2,705,400 |
| Apr 15, 2026 | 4,074.00 | 4,090.00 | 4,033.00 | 4,046.00 | 4,046.00 | - | 3,169,100 |
| Apr 14, 2026 | 4,112.00 | 4,112.00 | 4,024.00 | 4,046.00 | 4,046.00 | -0.44% | 2,703,800 |
| Apr 13, 2026 | 4,040.00 | 4,099.00 | 4,035.00 | 4,064.00 | 4,064.00 | -0.32% | 2,951,100 |
| Apr 10, 2026 | 4,112.00 | 4,123.00 | 4,069.00 | 4,077.00 | 4,077.00 | -0.92% | 2,916,700 |
| Apr 9, 2026 | 4,152.00 | 4,167.00 | 4,090.00 | 4,115.00 | 4,115.00 | -1.03% | 3,839,400 |
| Apr 8, 2026 | 4,244.00 | 4,245.00 | 4,154.00 | 4,158.00 | 4,158.00 | 1.69% | 4,235,300 |
| Apr 7, 2026 | 4,138.00 | 4,149.00 | 4,081.00 | 4,089.00 | 4,089.00 | -0.94% | 2,740,000 |
| Apr 6, 2026 | 4,130.00 | 4,150.00 | 4,106.00 | 4,128.00 | 4,128.00 | -0.19% | 2,097,800 |
| Apr 3, 2026 | 4,109.00 | 4,143.00 | 4,094.00 | 4,136.00 | 4,136.00 | 0.95% | 1,673,500 |
| Apr 2, 2026 | 4,203.00 | 4,224.00 | 4,087.00 | 4,097.00 | 4,097.00 | -2.52% | 3,031,500 |
| Apr 1, 2026 | 4,166.00 | 4,207.00 | 4,120.00 | 4,203.00 | 4,203.00 | 4.24% | 3,872,600 |
| Mar 31, 2026 | 4,059.00 | 4,134.00 | 4,010.00 | 4,032.00 | 4,032.00 | 0.27% | 4,470,100 |
| Mar 30, 2026 | 4,011.00 | 4,049.00 | 3,961.00 | 4,021.00 | 4,021.00 | -2.65% | 4,884,300 |
| Mar 27, 2026 | 4,189.00 | 4,240.00 | 4,161.00 | 4,208.00 | 4,130.50 | 1.37% | 5,537,700 |
| Mar 26, 2026 | 4,178.00 | 4,220.00 | 4,096.00 | 4,151.00 | 4,074.55 | -1.50% | 4,191,800 |
| Mar 25, 2026 | 4,162.00 | 4,247.00 | 4,130.00 | 4,214.00 | 4,136.39 | 5.06% | 5,662,000 |
| Mar 24, 2026 | 4,085.00 | 4,093.00 | 3,978.00 | 4,011.00 | 3,937.13 | 3.11% | 4,892,200 |
| Mar 23, 2026 | 3,950.00 | 3,955.00 | 3,874.00 | 3,890.00 | 3,818.36 | -3.43% | 4,026,000 |
| Mar 19, 2026 | 4,045.00 | 4,093.00 | 4,028.00 | 4,028.00 | 3,953.82 | -2.68% | 5,474,100 |
| Mar 18, 2026 | 4,094.00 | 4,151.00 | 4,083.00 | 4,139.00 | 4,062.77 | 2.70% | 3,456,300 |
| Mar 17, 2026 | 4,041.00 | 4,057.00 | 4,005.00 | 4,030.00 | 3,955.78 | 1.43% | 2,303,900 |
| Mar 16, 2026 | 4,035.00 | 4,056.00 | 3,958.00 | 3,973.00 | 3,899.83 | -0.45% | 4,196,900 |
| Mar 13, 2026 | 3,970.00 | 4,021.00 | 3,965.00 | 3,991.00 | 3,917.50 | -0.50% | 4,441,300 |
| Mar 12, 2026 | 4,065.00 | 4,080.00 | 3,969.00 | 4,011.00 | 3,937.13 | -2.03% | 3,727,900 |