Tokio Marine Holdings, Inc. (TYO:8766)
Japan · Delayed Price · Currency is JPY 7,189.00
-178.00 (-2.42%)
May 28, 2026, 3:30 PM JST
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7,217.00 | 7,324.00 | 7,201.00 | 7,245.00 | - | -1.66% | 1,531,600 |
| May 27, 2026 | 7,367.00 | 7,443.00 | 7,322.00 | 7,367.00 | 7,367.00 | 0.15% | 5,245,100 |
| May 26, 2026 | 7,397.00 | 7,432.00 | 7,335.00 | 7,356.00 | 7,356.00 | -0.42% | 4,910,100 |
| May 25, 2026 | 7,465.00 | 7,469.00 | 7,306.00 | 7,387.00 | 7,387.00 | 0.08% | 5,595,400 |
| May 22, 2026 | 7,568.00 | 7,610.00 | 7,316.00 | 7,381.00 | 7,381.00 | -4.11% | 7,819,300 |
| May 21, 2026 | 7,800.00 | 7,987.00 | 7,623.00 | 7,697.00 | 7,697.00 | -1.54% | 11,696,800 |
| May 20, 2026 | 8,010.00 | 8,038.00 | 7,808.00 | 7,817.00 | 7,817.00 | -1.66% | 7,978,900 |
| May 19, 2026 | 7,800.00 | 7,962.00 | 7,795.00 | 7,949.00 | 7,949.00 | 4.22% | 7,192,800 |
| May 18, 2026 | 7,706.00 | 7,769.00 | 7,592.00 | 7,627.00 | 7,627.00 | 0.78% | 5,383,800 |
| May 15, 2026 | 7,593.00 | 7,687.00 | 7,512.00 | 7,568.00 | 7,568.00 | 2.80% | 7,584,600 |
| May 14, 2026 | 7,369.00 | 7,416.00 | 7,321.00 | 7,362.00 | 7,362.00 | -0.09% | 3,937,400 |
| May 13, 2026 | 7,151.00 | 7,402.00 | 7,145.00 | 7,369.00 | 7,369.00 | 3.21% | 5,780,900 |
| May 12, 2026 | 7,200.00 | 7,282.00 | 7,125.00 | 7,140.00 | 7,140.00 | -0.14% | 5,391,600 |
| May 11, 2026 | 6,980.00 | 7,198.00 | 6,950.00 | 7,150.00 | 7,150.00 | 1.71% | 5,271,300 |
| May 8, 2026 | 7,163.00 | 7,195.00 | 7,030.00 | 7,030.00 | 7,030.00 | -2.50% | 6,464,400 |
| May 7, 2026 | 7,219.00 | 7,337.00 | 7,166.00 | 7,210.00 | 7,210.00 | 1.65% | 8,016,100 |
| May 1, 2026 | 7,123.00 | 7,148.00 | 7,048.00 | 7,093.00 | 7,093.00 | -1.51% | 3,972,600 |
| Apr 30, 2026 | 7,300.00 | 7,300.00 | 7,125.00 | 7,202.00 | 7,202.00 | -0.50% | 5,962,600 |
| Apr 28, 2026 | 7,282.00 | 7,344.00 | 7,152.00 | 7,238.00 | 7,238.00 | 1.03% | 6,157,300 |
| Apr 27, 2026 | 7,180.00 | 7,220.00 | 7,081.00 | 7,164.00 | 7,164.00 | -0.17% | 4,891,400 |
| Apr 24, 2026 | 7,139.00 | 7,227.00 | 7,097.00 | 7,176.00 | 7,176.00 | 1.47% | 5,287,100 |
| Apr 23, 2026 | 6,988.00 | 7,100.00 | 6,934.00 | 7,072.00 | 7,072.00 | -2.02% | 6,495,500 |
| Apr 22, 2026 | 7,244.00 | 7,267.00 | 7,106.00 | 7,218.00 | 7,218.00 | 0.82% | 5,334,100 |
| Apr 21, 2026 | 7,264.00 | 7,310.00 | 7,159.00 | 7,159.00 | 7,159.00 | -0.22% | 6,031,100 |
| Apr 20, 2026 | 7,033.00 | 7,221.00 | 7,033.00 | 7,175.00 | 7,175.00 | 3.49% | 7,277,100 |
| Apr 17, 2026 | 6,988.00 | 7,003.00 | 6,839.00 | 6,933.00 | 6,933.00 | -0.56% | 7,249,700 |
| Apr 16, 2026 | 6,901.00 | 6,984.00 | 6,894.00 | 6,972.00 | 6,972.00 | 1.99% | 5,576,800 |
| Apr 15, 2026 | 6,950.00 | 6,963.00 | 6,822.00 | 6,836.00 | 6,836.00 | -1.14% | 6,326,300 |
| Apr 14, 2026 | 7,055.00 | 7,068.00 | 6,913.00 | 6,915.00 | 6,915.00 | -1.21% | 5,402,100 |
| Apr 13, 2026 | 7,071.00 | 7,099.00 | 6,996.00 | 7,000.00 | 7,000.00 | -1.34% | 4,832,700 |
| Apr 10, 2026 | 7,200.00 | 7,220.00 | 7,025.00 | 7,095.00 | 7,095.00 | -2.14% | 6,839,400 |
| Apr 9, 2026 | 7,285.00 | 7,422.00 | 7,202.00 | 7,250.00 | 7,250.00 | -1.63% | 6,757,600 |
| Apr 8, 2026 | 7,577.00 | 7,580.00 | 7,370.00 | 7,370.00 | 7,370.00 | 1.28% | 6,779,900 |
| Apr 7, 2026 | 7,377.00 | 7,448.00 | 7,277.00 | 7,277.00 | 7,277.00 | -0.42% | 3,538,100 |
| Apr 6, 2026 | 7,307.00 | 7,379.00 | 7,268.00 | 7,308.00 | 7,308.00 | 0.90% | 3,422,700 |
| Apr 3, 2026 | 7,290.00 | 7,349.00 | 7,223.00 | 7,243.00 | 7,243.00 | -0.26% | 3,548,000 |
| Apr 2, 2026 | 7,452.00 | 7,515.00 | 7,237.00 | 7,262.00 | 7,262.00 | -3.04% | 6,895,000 |
| Apr 1, 2026 | 7,453.00 | 7,527.00 | 7,333.00 | 7,490.00 | 7,490.00 | 2.49% | 8,388,900 |
| Mar 31, 2026 | 7,322.00 | 7,578.00 | 7,268.00 | 7,308.00 | 7,308.00 | 0.55% | 10,584,100 |
| Mar 30, 2026 | 7,256.00 | 7,370.00 | 7,150.00 | 7,268.00 | 7,268.00 | -1.86% | 9,675,400 |
| Mar 27, 2026 | 7,509.00 | 7,575.00 | 7,379.00 | 7,511.00 | 7,405.50 | -1.00% | 12,118,700 |
| Mar 26, 2026 | 7,642.00 | 7,870.00 | 7,497.00 | 7,587.00 | 7,480.43 | -3.44% | 22,606,800 |
| Mar 25, 2026 | 7,507.00 | 7,857.00 | 7,298.00 | 7,857.00 | 7,746.64 | 14.58% | 33,295,700 |
| Mar 24, 2026 | 6,857.00 | 6,857.00 | 6,857.00 | 6,857.00 | 6,760.69 | 17.07% | 2,219,800 |
| Mar 23, 2026 | 5,880.00 | 5,907.00 | 5,788.00 | 5,857.00 | 5,774.73 | -2.90% | 5,707,400 |
| Mar 19, 2026 | 5,971.00 | 6,095.00 | 5,955.00 | 6,032.00 | 5,947.27 | -0.64% | 7,465,900 |
| Mar 18, 2026 | 5,999.00 | 6,087.00 | 5,978.00 | 6,071.00 | 5,985.73 | 2.14% | 3,592,600 |
| Mar 17, 2026 | 5,973.00 | 6,012.00 | 5,906.00 | 5,944.00 | 5,860.51 | 0.81% | 2,894,800 |
| Mar 16, 2026 | 5,937.00 | 5,940.00 | 5,843.00 | 5,896.00 | 5,813.18 | -0.15% | 4,316,100 |
| Mar 13, 2026 | 5,790.00 | 5,935.00 | 5,790.00 | 5,905.00 | 5,822.06 | 0.46% | 5,612,700 |