Sompo Holdings(JP:8630)
Â¥7,160.00-4.00 (-0.06%)
JP:8630
Sompo Holdings historical prices
Â¥7,160.00
At close:-4.00 (-0.06%)
Want to see JP:8630 full AI Analyst Report?
Sompo Holdings (8630) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7,174.00 | 7,248.00 | 7,127.00 | 7,160.00 | 7,160.00 | -0.06% | 2,988,000 | 1.29 |
| Nov 10, 2026 | 7,120.00 | 7,225.00 | 7,083.00 | 7,164.00 | 7,164.00 | +5.82% | 2,367,400 | 1.02 |
| Nov 09, 2026 | 6,870.00 | 7,087.00 | 6,861.00 | 7,085.00 | 7,085.00 | +4.65% | 2,426,600 | 1.05 |
| Nov 06, 2026 | 6,950.00 | 6,984.00 | 6,754.00 | 6,770.00 | 6,770.00 | -7.21% | 4,367,600 | 1.94 |
| Nov 05, 2026 | 7,360.00 | 7,420.00 | 7,289.00 | 7,296.00 | 7,296.00 | +2.08% | 3,502,400 | 1.58 |
| Nov 04, 2026 | 7,160.00 | 7,229.00 | 7,032.00 | 7,147.00 | 7,147.00 | +0.90% | 3,139,600 | 1.43 |
| Nov 03, 2026 | 7,083.00 | 7,148.00 | 7,050.00 | 7,083.00 | 7,083.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 7,065.00 | 7,148.00 | 7,050.00 | 7,083.00 | 7,083.00 | -0.18% | 1,767,900 | 0.79 |
| Oct 30, 2026 | 7,075.00 | 7,160.00 | 7,032.00 | 7,096.00 | 7,096.00 | +1.28% | 2,430,600 | 1.09 |
| Oct 29, 2026 | 6,897.00 | 7,006.00 | 6,895.00 | 7,006.00 | 7,006.00 | +1.11% | 4,761,100 | 2.15 |
| Oct 28, 2026 | 7,142.00 | 7,142.00 | 6,885.00 | 6,929.00 | 6,929.00 | -3.16% | 2,830,700 | 1.28 |
| Oct 27, 2026 | 7,137.00 | 7,167.00 | 7,050.00 | 7,155.00 | 7,155.00 | +0.01% | 1,865,500 | 0.84 |
| Oct 26, 2026 | 6,968.00 | 7,176.00 | 6,962.00 | 7,154.00 | 7,154.00 | +1.65% | 2,872,900 | 1.29 |
| Oct 23, 2026 | 7,094.00 | 7,160.00 | 6,953.00 | 7,038.00 | 7,038.00 | +0.63% | 3,661,900 | 1.66 |
| Oct 22, 2026 | 6,970.00 | 7,086.00 | 6,930.00 | 6,994.00 | 6,994.00 | +0.94% | 2,366,400 | 1.08 |
| Oct 21, 2026 | 6,893.00 | 6,955.00 | 6,852.00 | 6,929.00 | 6,929.00 | +2.00% | 2,558,500 | 1.17 |
| Oct 20, 2026 | 6,908.00 | 6,958.00 | 6,793.00 | 6,793.00 | 6,793.00 | -2.51% | 2,630,100 | 1.20 |
| Oct 19, 2026 | 6,941.00 | 7,007.00 | 6,862.00 | 6,968.00 | 6,968.00 | +1.04% | 2,358,400 | 1.07 |
| Oct 16, 2026 | 6,850.00 | 6,951.00 | 6,806.00 | 6,896.00 | 6,896.00 | +2.10% | 3,259,100 | 1.48 |
| Oct 15, 2026 | 6,719.00 | 6,811.00 | 6,678.00 | 6,754.00 | 6,754.00 | +0.52% | 3,076,500 | 1.43 |
| Oct 14, 2026 | 6,728.00 | 6,768.00 | 6,670.00 | 6,719.00 | 6,719.00 | -0.67% | 1,850,400 | 0.85 |
| Oct 13, 2026 | 6,693.00 | 6,764.00 | 6,663.00 | 6,764.00 | 6,764.00 | +3.00% | 2,949,500 | 1.35 |
| Oct 12, 2026 | 6,567.00 | 6,639.00 | 6,533.00 | 6,567.00 | 6,567.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 6,632.00 | 6,639.00 | 6,533.00 | 6,567.00 | 6,567.00 | +0.34% | 2,570,100 | 1.16 |
| Oct 08, 2026 | 6,495.00 | 6,557.00 | 6,466.00 | 6,545.00 | 6,545.00 | -0.24% | 2,379,000 | 1.07 |
| Oct 07, 2026 | 6,589.00 | 6,686.00 | 6,555.00 | 6,561.00 | 6,561.00 | -1.37% | 2,192,300 | 0.98 |
| Oct 06, 2026 | 6,598.00 | 6,674.00 | 6,575.00 | 6,652.00 | 6,652.00 | +1.17% | 1,883,400 | 0.84 |
| Oct 05, 2026 | 6,507.00 | 6,615.00 | 6,470.00 | 6,575.00 | 6,575.00 | +0.80% | 2,073,700 | 0.92 |
| Oct 02, 2026 | 6,609.00 | 6,619.00 | 6,485.00 | 6,523.00 | 6,523.00 | -1.47% | 2,456,100 | 1.08 |
| Oct 01, 2026 | 6,588.00 | 6,670.00 | 6,527.00 | 6,620.00 | 6,620.00 | -1.22% | 2,593,400 | 1.15 |
| Sep 30, 2026 | 6,655.00 | 6,723.00 | 6,596.00 | 6,702.00 | 6,702.00 | +0.86% | 2,768,600 | 1.23 |
| Sep 29, 2026 | 6,780.00 | 6,792.00 | 6,637.00 | 6,645.00 | 6,645.00 | -2.41% | 2,763,700 | 1.23 |
| Sep 28, 2026 | 6,896.00 | 6,943.00 | 6,848.00 | 6,909.00 | 6,809.00 | +0.30% | 2,376,300 | 1.06 |
| Sep 25, 2026 | 6,816.00 | 6,888.00 | 6,750.00 | 6,888.00 | 6,788.30 | +1.77% | 2,294,900 | 1.02 |
| Sep 24, 2026 | 6,958.00 | 6,958.00 | 6,768.00 | 6,768.00 | 6,670.04 | -1.78% | 3,133,600 | 1.40 |
| Sep 23, 2026 | 6,891.00 | 7,023.00 | 6,877.00 | 6,891.00 | 6,791.26 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 6,891.00 | 7,023.00 | 6,877.00 | 6,891.00 | 6,791.26 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 6,891.00 | 7,023.00 | 6,877.00 | 6,891.00 | 6,791.26 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,000.00 | 7,023.00 | 6,877.00 | 6,891.00 | 6,791.26 | -1.47% | 3,440,800 | 1.45 |
| Sep 17, 2026 | 6,899.00 | 6,994.00 | 6,882.00 | 6,994.00 | 6,892.77 | +2.09% | 2,339,000 | 0.99 |
| Sep 16, 2026 | 6,847.00 | 6,932.00 | 6,815.00 | 6,851.00 | 6,751.84 | +0.75% | 2,095,600 | 0.89 |
| Sep 15, 2026 | 6,980.00 | 6,989.00 | 6,793.00 | 6,800.00 | 6,701.58 | -2.41% | 2,254,900 | 0.96 |
| Sep 14, 2026 | 6,808.00 | 6,968.00 | 6,775.00 | 6,968.00 | 6,867.15 | +2.86% | 1,766,400 | 0.75 |
| Sep 11, 2026 | 6,580.00 | 6,790.00 | 6,578.00 | 6,774.00 | 6,675.95 | +1.90% | 2,724,600 | 1.16 |
| Sep 10, 2026 | 6,569.00 | 6,648.00 | 6,533.00 | 6,648.00 | 6,551.78 | +1.06% | 2,065,899 | 0.88 |
| Sep 09, 2026 | 6,567.00 | 6,627.00 | 6,537.00 | 6,578.00 | 6,482.79 | -1.04% | 2,526,900 | 1.08 |
| Sep 08, 2026 | 6,682.00 | 6,786.00 | 6,647.00 | 6,647.00 | 6,550.79 | -1.99% | 2,084,500 | 0.88 |
| Sep 07, 2026 | 6,832.00 | 6,873.00 | 6,754.00 | 6,782.00 | 6,683.84 | -1.08% | 1,885,800 | 0.79 |
| Sep 04, 2026 | 6,898.00 | 6,961.00 | 6,841.00 | 6,856.00 | 6,756.77 | -0.42% | 2,516,100 | 1.05 |
| Sep 03, 2026 | 6,885.00 | 6,981.00 | 6,880.00 | 6,885.00 | 6,785.35 | +0.25% | 1,922,200 | 0.79 |
