Tokio Marine Holdings, Inc. (TYO:8766)
Japan · Delayed Price · Currency is JPY 557.30
-1.00 (-0.18%)
Oct 19, 2026, 1:25 PM JST
Tokio Marine Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 551.40 | 560.30 | 549.50 | 557.30 | 557.30 | -0.18% | 40,678,500 |
| Oct 16, 2026 | 547.20 | 562.00 | 547.00 | 558.30 | 558.30 | 2.89% | 94,117,600 |
| Oct 15, 2026 | 526.00 | 545.20 | 523.50 | 542.60 | 542.60 | 2.57% | 121,864,500 |
| Oct 14, 2026 | 530.00 | 535.40 | 525.20 | 529.00 | 529.00 | -0.86% | 60,329,800 |
| Oct 13, 2026 | 532.00 | 536.50 | 528.00 | 533.60 | 533.60 | 1.50% | 78,470,600 |
| Oct 9, 2026 | 528.10 | 529.00 | 518.50 | 525.70 | 525.70 | 1.47% | 94,656,300 |
| Oct 8, 2026 | 513.60 | 520.60 | 509.90 | 518.10 | 518.10 | 0.41% | 103,752,200 |
| Oct 7, 2026 | 513.00 | 525.50 | 512.10 | 516.00 | 516.00 | -1.21% | 100,672,600 |
| Oct 6, 2026 | 510.00 | 526.20 | 510.00 | 522.30 | 522.30 | 2.51% | 120,847,500 |
| Oct 5, 2026 | 501.00 | 512.50 | 501.00 | 509.50 | 509.50 | 0.41% | 108,374,100 |
| Oct 2, 2026 | 515.00 | 518.90 | 504.30 | 507.40 | 507.40 | -2.61% | 130,963,200 |
| Oct 1, 2026 | 522.40 | 528.20 | 509.50 | 521.00 | 521.00 | -3.07% | 141,717,600 |
| Sep 30, 2026 | 533.20 | 540.60 | 525.70 | 537.50 | 537.50 | 2.73% | 113,837,800 |
| Sep 29, 2026 | 530.10 | 533.70 | 520.50 | 523.20 | 523.20 | -1.31% | 79,031,500 |
| Sep 28, 2026 | 538.00 | 541.00 | 533.93 | 538.33 | 530.17 | 1.04% | 99,464,999 |
| Sep 25, 2026 | 532.27 | 534.80 | 528.00 | 532.80 | 524.72 | 0.76% | 91,447,499 |
| Sep 24, 2026 | 556.67 | 556.87 | 528.80 | 528.80 | 520.78 | -3.27% | 145,336,499 |
| Sep 18, 2026 | 553.73 | 557.47 | 545.33 | 546.67 | 538.37 | -1.18% | 124,535,999 |
| Sep 17, 2026 | 545.13 | 556.00 | 543.33 | 553.20 | 544.81 | 2.44% | 82,999,499 |
| Sep 16, 2026 | 539.87 | 547.80 | 537.60 | 540.00 | 531.81 | 0.26% | 83,492,999 |
| Sep 15, 2026 | 551.67 | 552.33 | 538.47 | 538.60 | 530.43 | -1.51% | 77,123,999 |
| Sep 14, 2026 | 535.33 | 549.80 | 533.33 | 546.87 | 538.57 | 2.92% | 112,396,499 |
| Sep 11, 2026 | 513.33 | 531.80 | 513.33 | 531.33 | 523.27 | 2.26% | 95,693,999 |
| Sep 10, 2026 | 514.07 | 520.47 | 514.07 | 519.60 | 511.72 | 1.21% | 72,896,999 |
| Sep 9, 2026 | 514.73 | 521.20 | 513.40 | 513.40 | 505.61 | -2.16% | 83,507,999 |
| Sep 8, 2026 | 519.93 | 531.93 | 517.00 | 524.73 | 516.77 | -0.66% | 65,359,499 |
| Sep 7, 2026 | 533.13 | 539.80 | 527.53 | 528.20 | 520.19 | -0.66% | 59,882,999 |
| Sep 4, 2026 | 540.00 | 542.47 | 530.07 | 531.73 | 523.67 | 0.23% | 87,047,999 |
| Sep 3, 2026 | 523.27 | 534.67 | 522.00 | 530.53 | 522.48 | 2.35% | 95,945,999 |
| Sep 2, 2026 | 513.80 | 521.27 | 511.40 | 518.33 | 510.47 | -0.40% | 80,159,999 |
| Sep 1, 2026 | 515.13 | 526.27 | 513.67 | 520.40 | 512.51 | 1.28% | 66,446,999 |
| Aug 31, 2026 | 516.33 | 522.07 | 512.07 | 513.80 | 506.01 | 0.18% | 108,983,999 |
| Aug 28, 2026 | 508.60 | 516.00 | 505.87 | 512.87 | 505.09 | 0.84% | 81,377,999 |
| Aug 27, 2026 | 508.93 | 511.20 | 505.47 | 508.60 | 500.88 | - | 70,379,999 |
| Aug 26, 2026 | 506.00 | 508.93 | 502.27 | 508.60 | 500.88 | 2.98% | 125,450,999 |
| Aug 25, 2026 | 491.67 | 498.93 | 486.93 | 493.87 | 486.37 | 2.02% | 63,272,999 |
| Aug 24, 2026 | 487.67 | 489.73 | 483.00 | 484.07 | 476.72 | -1.17% | 49,678,499 |
| Aug 21, 2026 | 482.20 | 492.20 | 480.40 | 489.80 | 482.37 | 1.58% | 65,425,499 |
| Aug 20, 2026 | 483.47 | 488.53 | 479.07 | 482.20 | 474.88 | -0.11% | 56,932,499 |
| Aug 19, 2026 | 493.73 | 494.00 | 479.40 | 482.73 | 475.41 | -1.76% | 88,381,499 |
| Aug 18, 2026 | 495.13 | 497.73 | 491.40 | 491.40 | 483.95 | -1.47% | 64,835,999 |
| Aug 17, 2026 | 508.73 | 509.07 | 495.60 | 498.73 | 491.17 | -0.78% | 82,072,499 |
| Aug 14, 2026 | 507.33 | 508.67 | 502.67 | 502.67 | 495.04 | -1.08% | 77,947,499 |
| Aug 13, 2026 | 508.00 | 510.00 | 502.13 | 508.13 | 500.42 | -1.66% | 102,275,999 |
| Aug 12, 2026 | 521.33 | 522.47 | 516.53 | 516.73 | 508.89 | -0.01% | 58,834,499 |
| Aug 10, 2026 | 526.20 | 527.93 | 514.73 | 516.80 | 508.96 | -2.36% | 57,148,499 |
| Aug 7, 2026 | 527.47 | 532.87 | 522.00 | 529.27 | 521.24 | 1.56% | 54,755,999 |
| Aug 6, 2026 | 514.33 | 522.53 | 513.33 | 521.13 | 513.23 | 0.97% | 54,148,499 |
| Aug 5, 2026 | 514.47 | 521.27 | 512.13 | 516.13 | 508.30 | 0.43% | 48,206,999 |
| Aug 4, 2026 | 520.60 | 522.93 | 512.87 | 513.93 | 506.14 | -2.23% | 60,811,499 |