Tokio Marine Holdings, Inc. (TYO:8766)
Japan · Delayed Price · Currency is JPY 6,297.00
+48.00 (0.77%)
At close: Feb 13, 2026
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6,338.00 | 6,363.00 | 6,273.00 | 6,316.00 | - | 1.07% | 3,086,100 |
| 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 |
| Jan 13, 2026 | 6,018.00 | 6,075.00 | 5,965.00 | 6,036.00 | 6,036.00 | 1.36% | 6,517,300 |
| Jan 9, 2026 | 5,916.00 | 5,967.00 | 5,914.00 | 5,955.00 | 5,955.00 | 0.85% | 4,659,100 |
| Jan 8, 2026 | 5,880.00 | 5,918.00 | 5,873.00 | 5,905.00 | 5,905.00 | 0.10% | 4,043,700 |
| Jan 7, 2026 | 5,868.00 | 5,930.00 | 5,868.00 | 5,899.00 | 5,899.00 | -2.03% | 6,021,100 |
| Jan 6, 2026 | 5,956.00 | 6,068.00 | 5,955.00 | 6,021.00 | 6,021.00 | 1.86% | 5,425,400 |
| Jan 5, 2026 | 5,895.00 | 5,929.00 | 5,865.00 | 5,911.00 | 5,911.00 | 1.62% | 4,528,100 |
| Dec 30, 2025 | 5,864.00 | 5,867.00 | 5,817.00 | 5,817.00 | 5,817.00 | -0.33% | 2,437,600 |
| Dec 29, 2025 | 5,805.00 | 5,849.00 | 5,785.00 | 5,836.00 | 5,836.00 | 0.57% | 2,843,200 |
| Dec 26, 2025 | 5,785.00 | 5,819.00 | 5,770.00 | 5,803.00 | 5,803.00 | 0.22% | 2,297,500 |
| Dec 25, 2025 | 5,832.00 | 5,840.00 | 5,777.00 | 5,790.00 | 5,790.00 | -0.14% | 1,698,100 |
| Dec 24, 2025 | 5,855.00 | 5,893.00 | 5,797.00 | 5,798.00 | 5,798.00 | -1.76% | 3,608,900 |
| Dec 23, 2025 | 5,869.00 | 5,919.00 | 5,855.00 | 5,902.00 | 5,902.00 | 1.41% | 3,192,700 |
| Dec 22, 2025 | 5,997.00 | 5,998.00 | 5,810.00 | 5,820.00 | 5,820.00 | -2.25% | 5,613,900 |
| Dec 19, 2025 | 5,974.00 | 6,020.00 | 5,954.00 | 5,954.00 | 5,954.00 | 0.93% | 6,975,600 |
| Dec 18, 2025 | 5,875.00 | 5,917.00 | 5,825.00 | 5,899.00 | 5,899.00 | 1.08% | 5,104,500 |
| Dec 17, 2025 | 5,725.00 | 5,842.00 | 5,722.00 | 5,836.00 | 5,836.00 | 1.99% | 4,139,000 |
| Dec 16, 2025 | 5,849.00 | 5,865.00 | 5,722.00 | 5,722.00 | 5,722.00 | -2.12% | 4,385,800 |
| Dec 15, 2025 | 5,775.00 | 5,870.00 | 5,752.00 | 5,846.00 | 5,846.00 | 1.41% | 4,727,300 |
| Dec 12, 2025 | 5,654.00 | 5,789.00 | 5,637.00 | 5,765.00 | 5,765.00 | 3.80% | 5,804,800 |
| Dec 11, 2025 | 5,640.00 | 5,685.00 | 5,552.00 | 5,554.00 | 5,554.00 | -0.47% | 4,202,800 |
| Dec 10, 2025 | 5,531.00 | 5,595.00 | 5,515.00 | 5,580.00 | 5,580.00 | 0.61% | 3,926,600 |
| Dec 9, 2025 | 5,654.00 | 5,654.00 | 5,543.00 | 5,546.00 | 5,546.00 | -1.03% | 3,338,700 |
| Dec 8, 2025 | 5,485.00 | 5,604.00 | 5,463.00 | 5,604.00 | 5,604.00 | 1.36% | 4,153,300 |
| Dec 5, 2025 | 5,520.00 | 5,546.00 | 5,495.00 | 5,529.00 | 5,529.00 | -1.48% | 4,206,500 |
| Dec 4, 2025 | 5,500.00 | 5,615.00 | 5,487.00 | 5,612.00 | 5,612.00 | 2.43% | 5,091,000 |
| Dec 3, 2025 | 5,500.00 | 5,521.00 | 5,443.00 | 5,479.00 | 5,479.00 | 0.29% | 4,607,800 |
| Dec 2, 2025 | 5,518.00 | 5,533.00 | 5,463.00 | 5,463.00 | 5,463.00 | -0.40% | 5,465,300 |
| Dec 1, 2025 | 5,537.00 | 5,537.00 | 5,451.00 | 5,485.00 | 5,485.00 | -0.44% | 4,703,700 |