Tokio Marine Holdings, Inc. (TYO:8766)
Japan · Delayed Price · Currency is JPY 5,802.00
-9.00 (-0.15%)
Jan 23, 2026, 9:05 AM JST
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 5,530.00 | 5,534.00 | 5,470.00 | 5,509.00 | 5,509.00 | 0.04% | 5,534,400 |
| Nov 27, 2025 | 5,555.00 | 5,557.00 | 5,486.00 | 5,507.00 | 5,507.00 | -0.85% | 5,202,600 |
| Nov 26, 2025 | 5,478.00 | 5,574.00 | 5,463.00 | 5,554.00 | 5,554.00 | 1.80% | 6,557,900 |
| Nov 25, 2025 | 5,538.00 | 5,568.00 | 5,420.00 | 5,456.00 | 5,456.00 | -1.53% | 8,219,200 |
| Nov 21, 2025 | 5,300.00 | 5,541.00 | 5,300.00 | 5,541.00 | 5,541.00 | 3.57% | 16,550,800 |
| Nov 20, 2025 | 5,409.00 | 5,493.00 | 5,332.00 | 5,350.00 | 5,350.00 | -7.93% | 18,655,800 |
| Nov 19, 2025 | 5,870.00 | 5,887.00 | 5,783.00 | 5,811.00 | 5,811.00 | 0.19% | 4,942,400 |
| Nov 18, 2025 | 5,994.00 | 6,010.00 | 5,790.00 | 5,800.00 | 5,800.00 | -3.33% | 5,947,000 |
| Nov 17, 2025 | 5,929.00 | 6,027.00 | 5,924.00 | 6,000.00 | 6,000.00 | 1.32% | 4,514,100 |
| Nov 14, 2025 | 5,902.00 | 5,929.00 | 5,857.00 | 5,922.00 | 5,922.00 | 0.10% | 4,164,000 |
| Nov 13, 2025 | 5,930.00 | 5,935.00 | 5,890.00 | 5,916.00 | 5,916.00 | 1.04% | 3,001,400 |
| Nov 12, 2025 | 5,839.00 | 5,890.00 | 5,827.00 | 5,855.00 | 5,855.00 | 0.90% | 4,520,600 |
| Nov 11, 2025 | 5,898.00 | 5,898.00 | 5,795.00 | 5,803.00 | 5,803.00 | -1.11% | 2,889,100 |
| Nov 10, 2025 | 5,865.00 | 5,878.00 | 5,818.00 | 5,868.00 | 5,868.00 | 0.50% | 3,041,500 |
| Nov 7, 2025 | 5,790.00 | 5,854.00 | 5,771.00 | 5,839.00 | 5,839.00 | -0.36% | 3,892,600 |