Tokio Marine Holdings, Inc. (TYO:8766)
Japan · Delayed Price · Currency is JPY 5,771.00
-142.00 (-2.40%)
Oct 29, 2025, 3:30 PM JST
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5,861.00 | 5,874.00 | 5,781.00 | 5,819.00 | - | -1.59% | 2,726,800 |
| Oct 28, 2025 | 6,033.00 | 6,035.00 | 5,913.00 | 5,913.00 | 5,913.00 | -1.74% | 4,288,300 |
| Oct 27, 2025 | 6,011.00 | 6,034.00 | 5,987.00 | 6,018.00 | 6,018.00 | 1.30% | 3,415,000 |
| Oct 24, 2025 | 5,992.00 | 6,006.00 | 5,941.00 | 5,941.00 | 5,941.00 | -0.85% | 3,159,300 |
| Oct 23, 2025 | 5,920.00 | 5,997.00 | 5,887.00 | 5,992.00 | 5,992.00 | 0.86% | 4,168,300 |
| Oct 22, 2025 | 5,971.00 | 5,999.00 | 5,941.00 | 5,941.00 | 5,941.00 | -0.65% | 6,502,300 |
| Oct 21, 2025 | 6,070.00 | 6,089.00 | 5,980.00 | 5,980.00 | 5,980.00 | -1.98% | 6,778,300 |
| Oct 20, 2025 | 6,075.00 | 6,107.00 | 6,053.00 | 6,101.00 | 6,101.00 | 2.11% | 3,889,200 |
| Oct 17, 2025 | 6,066.00 | 6,090.00 | 5,938.00 | 5,975.00 | 5,975.00 | -3.49% | 7,653,200 |
| Oct 16, 2025 | 6,235.00 | 6,310.00 | 6,173.00 | 6,191.00 | 6,191.00 | -1.10% | 3,965,200 |
| Oct 15, 2025 | 6,197.00 | 6,263.00 | 6,182.00 | 6,260.00 | 6,260.00 | 1.34% | 4,263,300 |
| Oct 14, 2025 | 6,186.00 | 6,280.00 | 6,151.00 | 6,177.00 | 6,177.00 | -2.39% | 5,810,900 |
| Oct 10, 2025 | 6,347.00 | 6,356.00 | 6,266.00 | 6,328.00 | 6,328.00 | -1.06% | 4,571,300 |
| Oct 9, 2025 | 6,413.00 | 6,420.00 | 6,307.00 | 6,396.00 | 6,396.00 | 0.03% | 4,502,100 |
| Oct 8, 2025 | 6,306.00 | 6,416.00 | 6,273.00 | 6,394.00 | 6,394.00 | 3.53% | 6,285,400 |
| Oct 7, 2025 | 6,268.00 | 6,332.00 | 6,152.00 | 6,176.00 | 6,176.00 | -1.07% | 5,021,200 |
| Oct 6, 2025 | 6,306.00 | 6,314.00 | 6,160.00 | 6,243.00 | 6,243.00 | 1.51% | 5,813,200 |
| Oct 3, 2025 | 6,120.00 | 6,225.00 | 6,120.00 | 6,150.00 | 6,150.00 | -0.45% | 5,801,500 |
| Oct 2, 2025 | 6,119.00 | 6,217.00 | 6,118.00 | 6,178.00 | 6,178.00 | 0.60% | 5,195,200 |
| Oct 1, 2025 | 6,202.00 | 6,248.00 | 6,066.00 | 6,141.00 | 6,141.00 | -2.04% | 6,274,800 |
| Sep 30, 2025 | 6,092.00 | 6,269.00 | 6,071.00 | 6,269.00 | 6,269.00 | 2.80% | 5,812,100 |
| Sep 29, 2025 | 6,160.00 | 6,167.00 | 6,092.00 | 6,098.00 | 6,098.00 | -2.84% | 4,281,900 |
| Sep 26, 2025 | 6,212.00 | 6,315.00 | 6,189.00 | 6,276.00 | 6,171.00 | 1.73% | 5,270,100 |
| Sep 25, 2025 | 6,250.00 | 6,257.00 | 6,140.00 | 6,169.00 | 6,065.79 | -0.80% | 5,827,300 |
| Sep 24, 2025 | 6,100.00 | 6,219.00 | 6,070.00 | 6,219.00 | 6,114.95 | -0.88% | 6,148,800 |
| Sep 22, 2025 | 6,345.00 | 6,365.00 | 6,274.00 | 6,274.00 | 6,169.03 | -0.82% | 3,058,300 |
| Sep 19, 2025 | 6,386.00 | 6,435.00 | 6,323.00 | 6,326.00 | 6,220.16 | -0.61% | 5,442,800 |
| Sep 18, 2025 | 6,419.00 | 6,434.00 | 6,345.00 | 6,365.00 | 6,258.51 | -0.42% | 3,265,800 |
| Sep 17, 2025 | 6,491.00 | 6,520.00 | 6,383.00 | 6,392.00 | 6,285.06 | -2.13% | 4,573,400 |
| Sep 16, 2025 | 6,540.00 | 6,558.00 | 6,438.00 | 6,531.00 | 6,421.73 | 1.13% | 4,573,400 |
| Sep 12, 2025 | 6,575.00 | 6,577.00 | 6,451.00 | 6,458.00 | 6,349.96 | -0.26% | 3,967,900 |
| Sep 11, 2025 | 6,497.00 | 6,500.00 | 6,415.00 | 6,475.00 | 6,366.67 | -0.69% | 3,967,900 |
| Sep 10, 2025 | 6,430.00 | 6,520.00 | 6,423.00 | 6,520.00 | 6,410.92 | 1.02% | 3,675,900 |
| Sep 9, 2025 | 6,541.00 | 6,573.00 | 6,453.00 | 6,454.00 | 6,346.02 | -0.92% | 3,269,100 |
| Sep 8, 2025 | 6,495.00 | 6,576.00 | 6,452.00 | 6,514.00 | 6,405.02 | 0.65% | 2,671,900 |
| Sep 5, 2025 | 6,493.00 | 6,536.00 | 6,434.00 | 6,472.00 | 6,363.72 | 0.50% | 2,802,200 |
| Sep 4, 2025 | 6,345.00 | 6,473.00 | 6,326.00 | 6,440.00 | 6,332.26 | 2.34% | 3,575,100 |
| Sep 3, 2025 | 6,436.00 | 6,479.00 | 6,277.00 | 6,293.00 | 6,187.72 | -2.62% | 4,241,900 |
| Sep 2, 2025 | 6,403.00 | 6,498.00 | 6,367.00 | 6,462.00 | 6,353.89 | 1.29% | 2,988,300 |
| Sep 1, 2025 | 6,410.00 | 6,491.00 | 6,372.00 | 6,380.00 | 6,273.26 | -0.33% | 2,482,800 |
| Aug 29, 2025 | 6,459.00 | 6,465.00 | 6,361.00 | 6,401.00 | 6,293.91 | -0.97% | 3,084,000 |
| Aug 28, 2025 | 6,405.00 | 6,471.00 | 6,381.00 | 6,464.00 | 6,355.86 | 1.24% | 3,637,600 |
| Aug 27, 2025 | 6,417.00 | 6,446.00 | 6,345.00 | 6,385.00 | 6,278.18 | -0.96% | 3,523,300 |
| Aug 26, 2025 | 6,514.00 | 6,588.00 | 6,446.00 | 6,447.00 | 6,339.14 | -1.54% | 3,827,400 |
| Aug 25, 2025 | 6,599.00 | 6,622.00 | 6,514.00 | 6,548.00 | 6,438.45 | -0.29% | 2,591,900 |
| Aug 22, 2025 | 6,452.00 | 6,602.00 | 6,443.00 | 6,567.00 | 6,457.13 | 2.21% | 3,607,800 |
| Aug 21, 2025 | 6,480.00 | 6,569.00 | 6,422.00 | 6,425.00 | 6,317.51 | -0.85% | 3,291,900 |
| Aug 20, 2025 | 6,446.00 | 6,524.00 | 6,416.00 | 6,480.00 | 6,371.59 | 0.45% | 3,839,800 |
| Aug 19, 2025 | 6,609.00 | 6,625.00 | 6,442.00 | 6,451.00 | 6,343.07 | -1.63% | 4,285,400 |
| Aug 18, 2025 | 6,681.00 | 6,710.00 | 6,558.00 | 6,558.00 | 6,448.28 | -1.26% | 4,228,600 |