Tokio Marine Holdings, Inc. (TYO:8766)
Japan · Delayed Price · Currency is JPY 5,817.00
-19.00 (-0.33%)
Dec 30, 2025, 3:30 PM JST
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 5,756.00 | 5,863.00 | 5,752.00 | 5,860.00 | 5,860.00 | 1.70% | 4,962,500 |
| Nov 5, 2025 | 5,782.00 | 5,829.00 | 5,635.00 | 5,762.00 | 5,762.00 | 0.79% | 6,556,600 |
| Nov 4, 2025 | 5,750.00 | 5,754.00 | 5,633.00 | 5,717.00 | 5,717.00 | -1.12% | 6,839,200 |
| Oct 31, 2025 | 5,792.00 | 5,808.00 | 5,743.00 | 5,782.00 | 5,782.00 | -0.16% | 6,032,200 |
| Oct 30, 2025 | 5,804.00 | 5,842.00 | 5,759.00 | 5,791.00 | 5,791.00 | 0.35% | 15,905,200 |
| Oct 29, 2025 | 5,861.00 | 5,874.00 | 5,766.00 | 5,771.00 | 5,771.00 | -2.40% | 6,419,000 |
| 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 |