Tokio Marine Holdings, Inc. (TYO:8766)
Japan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255,861.005,874.005,781.005,819.00--1.59%2,726,800
Oct 28, 20256,033.006,035.005,913.005,913.005,913.00-1.74%4,288,300
Oct 27, 20256,011.006,034.005,987.006,018.006,018.001.30%3,415,000
Oct 24, 20255,992.006,006.005,941.005,941.005,941.00-0.85%3,159,300
Oct 23, 20255,920.005,997.005,887.005,992.005,992.000.86%4,168,300
Oct 22, 20255,971.005,999.005,941.005,941.005,941.00-0.65%6,502,300
Oct 21, 20256,070.006,089.005,980.005,980.005,980.00-1.98%6,778,300
Oct 20, 20256,075.006,107.006,053.006,101.006,101.002.11%3,889,200
Oct 17, 20256,066.006,090.005,938.005,975.005,975.00-3.49%7,653,200
Oct 16, 20256,235.006,310.006,173.006,191.006,191.00-1.10%3,965,200
Oct 15, 20256,197.006,263.006,182.006,260.006,260.001.34%4,263,300
Oct 14, 20256,186.006,280.006,151.006,177.006,177.00-2.39%5,810,900
Oct 10, 20256,347.006,356.006,266.006,328.006,328.00-1.06%4,571,300
Oct 9, 20256,413.006,420.006,307.006,396.006,396.000.03%4,502,100
Oct 8, 20256,306.006,416.006,273.006,394.006,394.003.53%6,285,400
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