Tokio Marine Holdings, Inc. (TYO:8766)
Japan · Delayed Price · Currency is JPY 8,092.00
+100.00 (1.25%)
Sep 28, 2026, 10:29 AM JST
Tokio Marine Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7,984.00 | 8,022.00 | 7,920.00 | 7,992.00 | 7,992.00 | 0.76% | 6,096,500 |
| Sep 24, 2026 | 8,350.00 | 8,353.00 | 7,932.00 | 7,932.00 | 7,932.00 | -3.27% | 9,689,100 |
| Sep 18, 2026 | 8,306.00 | 8,362.00 | 8,180.00 | 8,200.00 | 8,200.00 | -1.18% | 8,302,400 |
| Sep 17, 2026 | 8,177.00 | 8,340.00 | 8,150.00 | 8,298.00 | 8,298.00 | 2.44% | 5,533,300 |
| Sep 16, 2026 | 8,098.00 | 8,217.00 | 8,064.00 | 8,100.00 | 8,100.00 | 0.26% | 5,566,200 |
| Sep 15, 2026 | 8,275.00 | 8,285.00 | 8,077.00 | 8,079.00 | 8,079.00 | -1.51% | 5,141,600 |
| Sep 14, 2026 | 8,030.00 | 8,247.00 | 8,000.00 | 8,203.00 | 8,203.00 | 2.92% | 7,493,100 |
| Sep 11, 2026 | 7,700.00 | 7,977.00 | 7,700.00 | 7,970.00 | 7,970.00 | 2.26% | 6,379,600 |
| Sep 10, 2026 | 7,711.00 | 7,807.00 | 7,711.00 | 7,794.00 | 7,794.00 | 1.21% | 4,859,800 |
| Sep 9, 2026 | 7,721.00 | 7,818.00 | 7,701.00 | 7,701.00 | 7,701.00 | -2.16% | 5,567,200 |
| Sep 8, 2026 | 7,799.00 | 7,979.00 | 7,755.00 | 7,871.00 | 7,871.00 | -0.66% | 4,357,300 |
| Sep 7, 2026 | 7,997.00 | 8,097.00 | 7,913.00 | 7,923.00 | 7,923.00 | -0.66% | 3,992,200 |
| Sep 4, 2026 | 8,100.00 | 8,137.00 | 7,951.00 | 7,976.00 | 7,976.00 | 0.23% | 5,803,200 |
| Sep 3, 2026 | 7,849.00 | 8,020.00 | 7,830.00 | 7,958.00 | 7,958.00 | 2.35% | 6,396,400 |
| Sep 2, 2026 | 7,707.00 | 7,819.00 | 7,671.00 | 7,775.00 | 7,775.00 | -0.40% | 5,344,000 |
| Sep 1, 2026 | 7,727.00 | 7,894.00 | 7,705.00 | 7,806.00 | 7,806.00 | 1.28% | 4,429,800 |
| Aug 31, 2026 | 7,745.00 | 7,831.00 | 7,681.00 | 7,707.00 | 7,707.00 | 0.18% | 7,265,600 |
| Aug 28, 2026 | 7,629.00 | 7,740.00 | 7,588.00 | 7,693.00 | 7,693.00 | 0.84% | 5,425,200 |
| Aug 27, 2026 | 7,634.00 | 7,668.00 | 7,582.00 | 7,629.00 | 7,629.00 | - | 4,692,000 |
| Aug 26, 2026 | 7,590.00 | 7,634.00 | 7,534.00 | 7,629.00 | 7,629.00 | 2.98% | 8,363,400 |
| Aug 25, 2026 | 7,375.00 | 7,484.00 | 7,304.00 | 7,408.00 | 7,408.00 | 2.02% | 4,218,200 |
| Aug 24, 2026 | 7,315.00 | 7,346.00 | 7,245.00 | 7,261.00 | 7,261.00 | -1.17% | 3,311,900 |
| Aug 21, 2026 | 7,233.00 | 7,383.00 | 7,206.00 | 7,347.00 | 7,347.00 | 1.58% | 4,361,700 |
| Aug 20, 2026 | 7,252.00 | 7,328.00 | 7,186.00 | 7,233.00 | 7,233.00 | -0.11% | 3,795,500 |
| Aug 19, 2026 | 7,406.00 | 7,410.00 | 7,191.00 | 7,241.00 | 7,241.00 | -1.76% | 5,892,100 |
| Aug 18, 2026 | 7,427.00 | 7,466.00 | 7,371.00 | 7,371.00 | 7,371.00 | -1.47% | 4,322,400 |
| Aug 17, 2026 | 7,631.00 | 7,636.00 | 7,434.00 | 7,481.00 | 7,481.00 | -0.78% | 5,471,500 |
| Aug 14, 2026 | 7,610.00 | 7,630.00 | 7,540.00 | 7,540.00 | 7,540.00 | -1.08% | 5,196,500 |
| Aug 13, 2026 | 7,620.00 | 7,650.00 | 7,532.00 | 7,622.00 | 7,622.00 | -1.66% | 6,818,400 |
| Aug 12, 2026 | 7,820.00 | 7,837.00 | 7,748.00 | 7,751.00 | 7,751.00 | -0.01% | 3,922,300 |
| Aug 10, 2026 | 7,893.00 | 7,919.00 | 7,721.00 | 7,752.00 | 7,752.00 | -2.36% | 3,809,900 |
| Aug 7, 2026 | 7,912.00 | 7,993.00 | 7,830.00 | 7,939.00 | 7,939.00 | 1.56% | 3,650,400 |
| Aug 6, 2026 | 7,715.00 | 7,838.00 | 7,700.00 | 7,817.00 | 7,817.00 | 0.97% | 3,609,900 |
| Aug 5, 2026 | 7,717.00 | 7,819.00 | 7,682.00 | 7,742.00 | 7,742.00 | 0.43% | 3,213,800 |
| Aug 4, 2026 | 7,809.00 | 7,844.00 | 7,693.00 | 7,709.00 | 7,709.00 | -2.23% | 4,054,100 |
| Aug 3, 2026 | 8,000.00 | 8,020.00 | 7,709.00 | 7,885.00 | 7,885.00 | -2.82% | 5,208,300 |
| Jul 31, 2026 | 8,109.00 | 8,235.00 | 8,033.00 | 8,114.00 | 8,114.00 | -1.07% | 4,956,200 |
| Jul 30, 2026 | 8,158.00 | 8,261.00 | 8,092.00 | 8,202.00 | 8,202.00 | -2.28% | 5,200,000 |
| Jul 29, 2026 | 8,260.00 | 8,468.00 | 8,196.00 | 8,393.00 | 8,393.00 | 1.93% | 6,163,100 |
| Jul 28, 2026 | 8,243.00 | 8,278.00 | 8,112.00 | 8,234.00 | 8,234.00 | -0.11% | 4,666,200 |
| Jul 27, 2026 | 8,076.00 | 8,290.00 | 8,073.00 | 8,243.00 | 8,243.00 | 1.56% | 4,704,600 |
| Jul 24, 2026 | 7,958.00 | 8,155.00 | 7,944.00 | 8,116.00 | 8,116.00 | 1.99% | 4,747,500 |
| Jul 23, 2026 | 7,932.00 | 8,045.00 | 7,921.00 | 7,958.00 | 7,958.00 | -0.16% | 4,456,900 |
| Jul 22, 2026 | 7,874.00 | 7,971.00 | 7,847.00 | 7,971.00 | 7,971.00 | 1.23% | 5,007,000 |
| Jul 21, 2026 | 7,693.00 | 7,877.00 | 7,640.00 | 7,874.00 | 7,874.00 | 4.62% | 5,639,100 |
| Jul 17, 2026 | 7,614.00 | 7,660.00 | 7,461.00 | 7,526.00 | 7,526.00 | -0.97% | 4,881,300 |
| Jul 16, 2026 | 7,772.00 | 7,776.00 | 7,600.00 | 7,600.00 | 7,600.00 | -2.21% | 3,620,300 |
| Jul 15, 2026 | 7,816.00 | 7,873.00 | 7,734.00 | 7,772.00 | 7,772.00 | 0.67% | 4,179,300 |
| Jul 14, 2026 | 7,689.00 | 7,761.00 | 7,611.00 | 7,720.00 | 7,720.00 | 1.41% | 3,684,600 |
| Jul 13, 2026 | 7,459.00 | 7,614.00 | 7,450.00 | 7,613.00 | 7,613.00 | 0.05% | 3,871,800 |