Tokio Marine Holdings, Inc. (TYO:8766)
Japan flag Japan · Delayed Price · Currency is JPY
6,394.00
+218.00 (3.53%)
Oct 8, 2025, 3:30 PM JST

Tokio Marine Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20256,306.006,410.006,273.006,405.00-3.71%3,074,700
Oct 7, 20256,268.006,332.006,152.006,176.006,176.00-1.07%5,021,200
Oct 6, 20256,306.006,314.006,160.006,243.006,243.001.51%5,813,200
Oct 3, 20256,120.006,225.006,120.006,150.006,150.00-0.45%5,801,500
Oct 2, 20256,119.006,217.006,118.006,178.006,178.000.60%5,195,200
Oct 1, 20256,202.006,248.006,066.006,141.006,141.00-2.04%6,274,800
Sep 30, 20256,092.006,269.006,071.006,269.006,269.002.80%5,812,100
Sep 29, 20256,160.006,167.006,092.006,098.006,098.00-2.84%4,281,900
Sep 26, 20256,212.006,315.006,189.006,276.006,171.001.73%5,270,100
Sep 25, 20256,250.006,257.006,140.006,169.006,065.79-0.80%5,827,300
Sep 24, 20256,100.006,219.006,070.006,219.006,114.95-0.88%6,148,800
Sep 22, 20256,345.006,365.006,274.006,274.006,169.03-0.82%3,058,300
Sep 19, 20256,386.006,435.006,323.006,326.006,220.16-0.61%5,442,800
Sep 18, 20256,419.006,434.006,345.006,365.006,258.51-0.42%3,265,800
Sep 17, 20256,491.006,520.006,383.006,392.006,285.06-2.13%4,573,400
Sep 16, 20256,540.006,558.006,438.006,531.006,421.731.13%4,573,400
Sep 12, 20256,575.006,577.006,451.006,458.006,349.96-0.26%3,967,900
Sep 11, 20256,497.006,500.006,415.006,475.006,366.67-0.69%3,967,900
Sep 10, 20256,430.006,520.006,423.006,520.006,410.921.02%3,675,900
Sep 9, 20256,541.006,573.006,453.006,454.006,346.02-0.92%3,269,100
Sep 8, 20256,495.006,576.006,452.006,514.006,405.020.65%2,671,900
Sep 5, 20256,493.006,536.006,434.006,472.006,363.720.50%2,802,200
Sep 4, 20256,345.006,473.006,326.006,440.006,332.262.34%3,575,100
Sep 3, 20256,436.006,479.006,277.006,293.006,187.72-2.62%4,241,900
Sep 2, 20256,403.006,498.006,367.006,462.006,353.891.29%2,988,300
Sep 1, 20256,410.006,491.006,372.006,380.006,273.26-0.33%2,482,800
Aug 29, 20256,459.006,465.006,361.006,401.006,293.91-0.97%3,084,000
Aug 28, 20256,405.006,471.006,381.006,464.006,355.861.24%3,637,600
Aug 27, 20256,417.006,446.006,345.006,385.006,278.18-0.96%3,523,300
Aug 26, 20256,514.006,588.006,446.006,447.006,339.14-1.54%3,827,400
Aug 25, 20256,599.006,622.006,514.006,548.006,438.45-0.29%2,591,900
Aug 22, 20256,452.006,602.006,443.006,567.006,457.132.21%3,607,800
Aug 21, 20256,480.006,569.006,422.006,425.006,317.51-0.85%3,291,900
Aug 20, 20256,446.006,524.006,416.006,480.006,371.590.45%3,839,800
Aug 19, 20256,609.006,625.006,442.006,451.006,343.07-1.63%4,285,400
Aug 18, 20256,681.006,710.006,558.006,558.006,448.28-1.26%4,228,600
Aug 15, 20256,480.006,667.006,462.006,642.006,530.883.30%4,590,100
Aug 14, 20256,437.006,472.006,385.006,430.006,322.43-1.26%4,378,600
Aug 13, 20256,350.006,519.006,350.006,512.006,403.051.99%6,423,400
Aug 12, 20256,300.006,446.006,270.006,385.006,278.182.16%6,280,600
Aug 8, 20256,264.006,322.006,156.006,250.006,145.440.24%6,759,700
Aug 7, 20256,224.006,278.006,184.006,235.006,130.691.27%3,613,400
Aug 6, 20256,078.006,180.006,070.006,157.006,053.991.18%3,188,300
Aug 5, 20256,021.006,101.005,987.006,085.005,983.200.86%3,536,200
Aug 4, 20255,988.006,033.005,962.006,033.005,932.07-2.43%4,675,700
Aug 1, 20256,124.006,271.006,111.006,183.006,079.560.96%3,663,900
Jul 31, 20256,029.006,134.006,022.006,124.006,021.551.69%3,146,700
Jul 30, 20255,972.006,032.005,937.006,022.005,921.250.57%2,951,500
Jul 29, 20256,001.006,008.005,955.005,988.005,887.82-1.04%2,670,100
Jul 28, 20256,156.006,160.006,045.006,051.005,949.77-1.08%2,692,000