Tokio Marine Holdings, Inc. (TYO:8766)
Japan · Delayed Price · Currency is JPY 569.80
-36.20 (-5.97%)
Nov 6, 2026, 3:30 PM JST
Tokio Marine Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 588.00 | 594.10 | 564.90 | 569.80 | 569.80 | -5.97% | 113,253,100 |
| Nov 5, 2026 | 591.80 | 612.30 | 590.40 | 606.00 | 606.00 | 4.72% | 108,295,500 |
| Nov 4, 2026 | 584.60 | 584.60 | 568.90 | 578.70 | 578.70 | 0.54% | 82,200,900 |
| Nov 2, 2026 | 579.40 | 586.30 | 574.50 | 575.60 | 575.60 | -0.66% | 52,151,500 |
| Oct 30, 2026 | 572.00 | 586.30 | 570.70 | 579.40 | 579.40 | 2.19% | 84,516,600 |
| Oct 29, 2026 | 555.00 | 567.20 | 554.80 | 567.00 | 567.00 | 2.16% | 130,675,800 |
| Oct 28, 2026 | 572.20 | 576.00 | 554.20 | 555.00 | 555.00 | -4.08% | 121,577,900 |
| Oct 27, 2026 | 580.00 | 584.50 | 572.10 | 578.60 | 578.60 | -1.06% | 74,926,300 |
| Oct 26, 2026 | 572.00 | 588.40 | 570.30 | 584.80 | 584.80 | 2.20% | 77,460,500 |
| Oct 23, 2026 | 580.00 | 586.50 | 569.30 | 572.20 | 572.20 | 0.19% | 121,027,800 |
| Oct 22, 2026 | 561.30 | 577.80 | 559.20 | 571.10 | 571.10 | 2.24% | 80,493,700 |
| Oct 21, 2026 | 556.90 | 562.10 | 551.10 | 558.60 | 558.60 | 2.63% | 72,399,100 |
| Oct 20, 2026 | 553.30 | 560.20 | 543.20 | 544.30 | 544.30 | -1.91% | 63,549,100 |
| Oct 19, 2026 | 551.40 | 560.30 | 549.50 | 554.90 | 554.90 | -0.61% | 74,564,100 |
| 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 |