Tokio Marine Holdings, Inc. (TYO:8766)
Japan · Delayed Price · Currency is JPY 7,511.00
-76.00 (-1.00%)
At close: Mar 27, 2026
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7,509.00 | 7,575.00 | 7,379.00 | 7,511.00 | 7,511.00 | -1.00% | 12,118,700 |
| Mar 26, 2026 | 7,642.00 | 7,870.00 | 7,497.00 | 7,587.00 | 7,587.00 | -3.44% | 22,606,800 |
| Mar 25, 2026 | 7,507.00 | 7,857.00 | 7,298.00 | 7,857.00 | 7,857.00 | 14.58% | 33,295,700 |
| Mar 24, 2026 | 6,857.00 | 6,857.00 | 6,857.00 | 6,857.00 | 6,857.00 | 17.07% | 2,219,800 |
| Mar 23, 2026 | 5,880.00 | 5,907.00 | 5,788.00 | 5,857.00 | 5,857.00 | -2.90% | 5,707,400 |
| Mar 19, 2026 | 5,971.00 | 6,095.00 | 5,955.00 | 6,032.00 | 6,032.00 | -0.64% | 7,465,900 |
| Mar 18, 2026 | 5,999.00 | 6,087.00 | 5,978.00 | 6,071.00 | 6,071.00 | 2.14% | 3,592,600 |
| Mar 17, 2026 | 5,973.00 | 6,012.00 | 5,906.00 | 5,944.00 | 5,944.00 | 0.81% | 2,894,800 |
| Mar 16, 2026 | 5,937.00 | 5,940.00 | 5,843.00 | 5,896.00 | 5,896.00 | -0.15% | 4,316,100 |
| Mar 13, 2026 | 5,790.00 | 5,935.00 | 5,790.00 | 5,905.00 | 5,905.00 | 0.46% | 5,612,700 |
| Mar 12, 2026 | 6,000.00 | 6,002.00 | 5,804.00 | 5,878.00 | 5,878.00 | -2.29% | 5,666,100 |
| Mar 11, 2026 | 6,131.00 | 6,166.00 | 6,016.00 | 6,016.00 | 6,016.00 | -1.20% | 4,332,100 |
| Mar 10, 2026 | 6,099.00 | 6,160.00 | 6,037.00 | 6,089.00 | 6,089.00 | 1.10% | 5,037,800 |
| Mar 9, 2026 | 5,783.00 | 6,053.00 | 5,781.00 | 6,023.00 | 6,023.00 | -2.37% | 6,719,700 |
| Mar 6, 2026 | 6,157.00 | 6,189.00 | 6,086.00 | 6,169.00 | 6,169.00 | -0.37% | 4,174,400 |
| Mar 5, 2026 | 6,223.00 | 6,313.00 | 6,192.00 | 6,192.00 | 6,192.00 | 2.81% | 7,626,700 |
| Mar 4, 2026 | 6,097.00 | 6,118.00 | 5,944.00 | 6,023.00 | 6,023.00 | -1.57% | 7,741,700 |
| Mar 3, 2026 | 6,261.00 | 6,267.00 | 6,097.00 | 6,119.00 | 6,119.00 | -3.80% | 5,856,100 |
| Mar 2, 2026 | 6,290.00 | 6,377.00 | 6,218.00 | 6,361.00 | 6,361.00 | -2.54% | 5,608,100 |
| Feb 27, 2026 | 6,567.00 | 6,567.00 | 6,457.00 | 6,527.00 | 6,527.00 | 0.71% | 5,594,200 |
| Feb 26, 2026 | 6,538.00 | 6,613.00 | 6,459.00 | 6,481.00 | 6,481.00 | 1.69% | 6,525,300 |
| Feb 25, 2026 | 6,347.00 | 6,386.00 | 6,254.00 | 6,373.00 | 6,373.00 | 0.52% | 4,849,100 |
| Feb 24, 2026 | 6,470.00 | 6,470.00 | 6,275.00 | 6,340.00 | 6,340.00 | -2.08% | 7,063,500 |
| Feb 20, 2026 | 6,302.00 | 6,475.00 | 6,293.00 | 6,475.00 | 6,475.00 | 0.84% | 7,205,200 |
| Feb 19, 2026 | 6,514.00 | 6,514.00 | 6,380.00 | 6,421.00 | 6,421.00 | -0.88% | 5,167,400 |
| Feb 18, 2026 | 6,360.00 | 6,515.00 | 6,347.00 | 6,478.00 | 6,478.00 | 3.68% | 6,159,200 |
| Feb 17, 2026 | 6,271.00 | 6,299.00 | 6,205.00 | 6,248.00 | 6,248.00 | -0.06% | 5,114,200 |
| Feb 16, 2026 | 6,345.00 | 6,385.00 | 6,252.00 | 6,252.00 | 6,252.00 | -0.71% | 6,045,200 |
| Feb 13, 2026 | 6,338.00 | 6,363.00 | 6,259.00 | 6,297.00 | 6,297.00 | 0.77% | 8,215,800 |
| Feb 12, 2026 | 6,238.00 | 6,337.00 | 6,220.00 | 6,249.00 | 6,249.00 | -0.21% | 5,013,700 |
| Feb 10, 2026 | 6,190.00 | 6,275.00 | 6,144.00 | 6,262.00 | 6,262.00 | 2.19% | 6,636,800 |
| Feb 9, 2026 | 6,215.00 | 6,215.00 | 6,098.00 | 6,128.00 | 6,128.00 | 1.44% | 6,374,300 |
| Feb 6, 2026 | 5,995.00 | 6,041.00 | 5,950.00 | 6,041.00 | 6,041.00 | 1.19% | 3,761,100 |
| Feb 5, 2026 | 5,955.00 | 6,005.00 | 5,918.00 | 5,970.00 | 5,970.00 | 1.69% | 5,770,300 |
| Feb 4, 2026 | 5,900.00 | 5,935.00 | 5,841.00 | 5,871.00 | 5,871.00 | -1.33% | 5,467,900 |
| Feb 3, 2026 | 5,895.00 | 5,974.00 | 5,869.00 | 5,950.00 | 5,950.00 | 3.39% | 5,922,700 |
| Feb 2, 2026 | 5,827.00 | 5,857.00 | 5,740.00 | 5,755.00 | 5,755.00 | 0.49% | 5,238,400 |
| Jan 30, 2026 | 5,720.00 | 5,740.00 | 5,664.00 | 5,727.00 | 5,727.00 | 1.34% | 4,792,200 |
| Jan 29, 2026 | 5,560.00 | 5,680.00 | 5,529.00 | 5,651.00 | 5,651.00 | 1.25% | 4,698,600 |
| Jan 28, 2026 | 5,580.00 | 5,599.00 | 5,547.00 | 5,581.00 | 5,581.00 | -1.01% | 4,696,000 |
| Jan 27, 2026 | 5,650.00 | 5,673.00 | 5,593.00 | 5,638.00 | 5,638.00 | -0.70% | 5,362,100 |
| Jan 26, 2026 | 5,716.00 | 5,730.00 | 5,632.00 | 5,678.00 | 5,678.00 | -3.11% | 6,638,300 |
| Jan 23, 2026 | 5,800.00 | 5,893.00 | 5,777.00 | 5,860.00 | 5,860.00 | 0.84% | 5,465,400 |
| Jan 22, 2026 | 5,852.00 | 5,872.00 | 5,793.00 | 5,811.00 | 5,811.00 | -0.14% | 6,064,100 |
| Jan 21, 2026 | 5,912.00 | 5,930.00 | 5,809.00 | 5,819.00 | 5,819.00 | -2.76% | 7,341,900 |
| Jan 20, 2026 | 6,047.00 | 6,055.00 | 5,984.00 | 5,984.00 | 5,984.00 | -1.24% | 4,394,600 |
| Jan 19, 2026 | 6,039.00 | 6,059.00 | 5,962.00 | 6,059.00 | 6,059.00 | 0.40% | 3,850,700 |
| Jan 16, 2026 | 6,000.00 | 6,065.00 | 5,996.00 | 6,035.00 | 6,035.00 | -0.30% | 3,956,600 |
| Jan 15, 2026 | 6,019.00 | 6,062.00 | 5,995.00 | 6,053.00 | 6,053.00 | - | 5,770,600 |
| Jan 14, 2026 | 6,036.00 | 6,058.00 | 5,971.00 | 6,053.00 | 6,053.00 | 0.28% | 5,645,100 |