Tokio Marine Holdings, Inc. (TYO:8766)
Japan · Delayed Price · Currency is JPY 8,447.00
+213.00 (2.59%)
Jul 29, 2026, 11:15 AM JST
Tokio Marine Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 7,849.00 | 7,887.00 | 7,569.00 | 7,609.00 | 7,609.00 | -3.32% | 6,868,900 |
| Jul 9, 2026 | 7,682.00 | 7,870.00 | 7,648.00 | 7,870.00 | 7,870.00 | 2.21% | 5,696,500 |
| Jul 8, 2026 | 7,725.00 | 7,803.00 | 7,690.00 | 7,700.00 | 7,700.00 | -0.21% | 6,850,400 |
| Jul 7, 2026 | 7,820.00 | 7,935.00 | 7,716.00 | 7,716.00 | 7,716.00 | -1.20% | 5,357,400 |
| Jul 6, 2026 | 7,584.00 | 7,810.00 | 7,560.00 | 7,810.00 | 7,810.00 | 2.98% | 4,990,200 |
| Jul 3, 2026 | 7,675.00 | 7,687.00 | 7,546.00 | 7,584.00 | 7,584.00 | 0.97% | 4,994,400 |
| Jul 2, 2026 | 7,235.00 | 7,574.00 | 7,222.00 | 7,511.00 | 7,511.00 | 5.61% | 8,398,100 |
| Jul 1, 2026 | 7,202.00 | 7,329.00 | 7,074.00 | 7,112.00 | 7,112.00 | -1.25% | 5,270,800 |
| Jun 30, 2026 | 7,310.00 | 7,311.00 | 7,202.00 | 7,202.00 | 7,202.00 | -0.63% | 4,805,700 |
| Jun 29, 2026 | 7,100.00 | 7,315.00 | 7,077.00 | 7,248.00 | 7,248.00 | 5.00% | 8,025,000 |
| Jun 26, 2026 | 6,885.00 | 6,948.00 | 6,798.00 | 6,903.00 | 6,903.00 | 0.77% | 6,194,700 |
| Jun 25, 2026 | 6,912.00 | 6,947.00 | 6,847.00 | 6,850.00 | 6,850.00 | -1.72% | 7,192,100 |
| Jun 24, 2026 | 7,271.00 | 7,283.00 | 6,970.00 | 6,970.00 | 6,970.00 | -4.36% | 7,721,000 |
| Jun 23, 2026 | 7,356.00 | 7,448.00 | 7,288.00 | 7,288.00 | 7,288.00 | -0.14% | 5,801,000 |
| Jun 22, 2026 | 7,140.00 | 7,316.00 | 7,120.00 | 7,298.00 | 7,298.00 | 1.45% | 3,390,300 |
| Jun 19, 2026 | 7,234.00 | 7,308.00 | 7,186.00 | 7,194.00 | 7,194.00 | -1.77% | 8,663,500 |
| Jun 18, 2026 | 7,320.00 | 7,368.00 | 7,260.00 | 7,324.00 | 7,324.00 | 0.99% | 4,485,700 |
| Jun 17, 2026 | 7,408.00 | 7,421.00 | 7,252.00 | 7,252.00 | 7,252.00 | -0.49% | 4,299,600 |
| Jun 16, 2026 | 7,217.00 | 7,293.00 | 7,190.00 | 7,288.00 | 7,288.00 | -0.18% | 4,487,400 |
| Jun 15, 2026 | 7,256.00 | 7,469.00 | 7,210.00 | 7,301.00 | 7,301.00 | -0.33% | 5,530,200 |
| Jun 12, 2026 | 7,348.00 | 7,454.00 | 7,310.00 | 7,325.00 | 7,325.00 | -1.07% | 7,968,200 |
| Jun 11, 2026 | 7,450.00 | 7,487.00 | 7,326.00 | 7,404.00 | 7,404.00 | -0.03% | 6,270,700 |
| Jun 10, 2026 | 7,493.00 | 7,557.00 | 7,368.00 | 7,406.00 | 7,406.00 | -0.05% | 5,719,700 |
| Jun 9, 2026 | 7,232.00 | 7,433.00 | 7,219.00 | 7,410.00 | 7,410.00 | 2.46% | 7,369,000 |
| Jun 8, 2026 | 6,955.00 | 7,232.00 | 6,952.00 | 7,232.00 | 7,232.00 | 3.37% | 8,411,600 |
| Jun 5, 2026 | 6,996.00 | 7,068.00 | 6,960.00 | 6,996.00 | 6,996.00 | 0.81% | 5,687,500 |
| Jun 4, 2026 | 6,961.00 | 7,000.00 | 6,891.00 | 6,940.00 | 6,940.00 | -2.23% | 5,719,800 |
| Jun 3, 2026 | 7,114.00 | 7,167.00 | 7,043.00 | 7,098.00 | 7,098.00 | 0.74% | 4,571,900 |
| Jun 2, 2026 | 7,059.00 | 7,130.00 | 6,976.00 | 7,046.00 | 7,046.00 | -0.87% | 5,323,900 |
| Jun 1, 2026 | 7,116.00 | 7,162.00 | 7,048.00 | 7,108.00 | 7,108.00 | -0.04% | 6,348,000 |
| May 29, 2026 | 7,116.00 | 7,216.00 | 7,075.00 | 7,111.00 | 7,111.00 | -1.08% | 10,833,400 |
| May 28, 2026 | 7,217.00 | 7,324.00 | 7,141.00 | 7,189.00 | 7,189.00 | -2.42% | 6,330,700 |
| 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 |