Want to see JP:8766 full AI Analyst Report?
Tokio Marine Holdings (8766) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 572.00 | 586.30 | 570.70 | 579.40 | 579.40 | +2.19% | 84,516,602 | 1.05 |
| Oct 29, 2026 | 555.00 | 567.20 | 554.80 | 567.00 | 567.00 | +2.16% | 130,675,797 | 1.64 |
| Oct 28, 2026 | 572.20 | 576.00 | 554.20 | 555.00 | 555.00 | -4.08% | 121,577,906 | 1.54 |
| Oct 27, 2026 | 580.00 | 584.50 | 572.10 | 578.60 | 578.60 | -1.06% | 74,926,305 | 0.95 |
| Oct 26, 2026 | 572.00 | 588.40 | 570.30 | 584.80 | 584.80 | +2.20% | 77,460,492 | 0.98 |
| Oct 23, 2026 | 580.00 | 586.50 | 569.30 | 572.20 | 572.20 | +0.19% | 121,027,797 | 1.55 |
| Oct 22, 2026 | 561.30 | 577.80 | 559.20 | 571.10 | 571.10 | +2.24% | 80,493,695 | 1.03 |
| Oct 21, 2026 | 556.90 | 562.10 | 551.10 | 558.60 | 558.60 | +2.63% | 72,399,102 | 0.93 |
| Oct 20, 2026 | 553.30 | 560.20 | 543.20 | 544.30 | 544.30 | -1.91% | 63,549,102 | 0.81 |
| Oct 19, 2026 | 551.40 | 560.30 | 549.50 | 554.90 | 554.90 | -0.61% | 74,564,094 | 0.95 |
| Oct 16, 2026 | 547.20 | 562.00 | 547.00 | 558.30 | 558.30 | +2.89% | 94,117,602 | 1.21 |
| Oct 15, 2026 | 526.00 | 545.20 | 523.50 | 542.60 | 542.60 | +2.57% | 121,864,492 | 1.60 |
| Oct 14, 2026 | 530.00 | 535.40 | 525.20 | 529.00 | 529.00 | -0.86% | 60,329,801 | 0.79 |
| Oct 13, 2026 | 532.00 | 536.50 | 528.00 | 533.60 | 533.60 | +1.50% | 78,470,602 | 1.03 |
| Oct 12, 2026 | 525.70 | 529.00 | 518.50 | 525.70 | 525.70 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 528.10 | 529.00 | 518.50 | 525.70 | 525.70 | +1.47% | 94,656,305 | 1.24 |
| Oct 08, 2026 | 513.60 | 520.60 | 509.90 | 518.10 | 518.10 | +0.41% | 103,752,203 | 1.37 |
| Oct 07, 2026 | 513.00 | 525.50 | 512.10 | 516.00 | 516.00 | -1.21% | 100,672,602 | 1.33 |
| Oct 06, 2026 | 510.00 | 526.20 | 510.00 | 522.30 | 522.30 | +2.51% | 120,847,508 | 1.61 |
| Oct 05, 2026 | 501.00 | 512.50 | 501.00 | 509.50 | 509.50 | +0.41% | 108,374,094 | 1.45 |
| Oct 02, 2026 | 515.00 | 518.90 | 504.30 | 507.40 | 507.40 | -2.61% | 130,963,203 | 1.77 |
| Oct 01, 2026 | 522.40 | 528.20 | 509.50 | 521.00 | 521.00 | -3.07% | 141,717,594 | 1.94 |
| Sep 30, 2026 | 533.20 | 540.60 | 525.70 | 537.50 | 537.50 | +2.73% | 113,837,797 | 1.57 |
| Sep 29, 2026 | 530.10 | 533.70 | 520.50 | 523.20 | 523.20 | -1.31% | 79,031,500 | 1.08 |
| Sep 28, 2026 | 538.00 | 541.00 | 533.94 | 538.34 | 530.17 | +1.04% | 99,464,504 | 1.37 |
| Sep 25, 2026 | 532.27 | 534.80 | 528.00 | 532.80 | 524.72 | +0.76% | 91,447,050 | 1.26 |
| Sep 24, 2026 | 556.67 | 556.87 | 528.80 | 528.80 | 520.78 | -3.27% | 145,335,780 | 2.02 |
| Sep 23, 2026 | 546.67 | 557.47 | 545.34 | 546.67 | 538.38 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 546.67 | 557.47 | 545.34 | 546.67 | 538.38 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 546.67 | 557.47 | 545.34 | 546.67 | 538.38 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 553.74 | 557.47 | 545.34 | 546.67 | 538.38 | -1.18% | 124,535,384 | 1.63 |
| Sep 17, 2026 | 545.14 | 556.00 | 543.34 | 553.20 | 544.81 | +2.44% | 82,999,090 | 1.09 |
| Sep 16, 2026 | 539.87 | 547.80 | 537.60 | 540.00 | 531.81 | +0.26% | 83,492,584 | 1.09 |
| Sep 15, 2026 | 551.67 | 552.34 | 538.47 | 538.60 | 530.43 | -1.51% | 77,123,620 | 1.01 |
| Sep 14, 2026 | 535.34 | 549.80 | 533.34 | 546.87 | 538.57 | +2.92% | 112,395,944 | 1.48 |
| Sep 11, 2026 | 513.34 | 531.80 | 513.34 | 531.34 | 523.28 | +2.26% | 95,693,530 | 1.27 |
| Sep 10, 2026 | 514.07 | 520.47 | 514.07 | 519.60 | 511.72 | +1.21% | 72,896,640 | 0.96 |
| Sep 09, 2026 | 514.74 | 521.20 | 513.40 | 513.40 | 505.61 | -2.16% | 83,507,580 | 1.10 |
| Sep 08, 2026 | 519.93 | 531.94 | 517.00 | 524.74 | 516.78 | -0.66% | 65,359,176 | 0.85 |
| Sep 07, 2026 | 533.14 | 539.80 | 527.54 | 528.20 | 520.19 | -0.66% | 59,882,704 | 0.78 |
| Sep 04, 2026 | 540.00 | 542.47 | 530.07 | 531.74 | 523.67 | +0.23% | 87,047,570 | 1.13 |
| Sep 03, 2026 | 523.27 | 534.67 | 522.00 | 530.54 | 522.49 | +2.35% | 95,945,520 | 1.23 |
| Sep 02, 2026 | 513.80 | 521.27 | 511.40 | 518.34 | 510.47 | -0.40% | 80,159,600 | 1.03 |
| Sep 01, 2026 | 515.14 | 526.27 | 513.67 | 520.40 | 512.51 | +1.28% | 66,446,670 | 0.85 |
| Aug 31, 2026 | 516.34 | 522.07 | 512.07 | 513.80 | 506.01 | +0.18% | 108,983,460 | 1.40 |
| Aug 28, 2026 | 508.60 | 516.00 | 505.87 | 512.87 | 505.09 | +0.84% | 81,377,590 | 1.05 |
| Aug 27, 2026 | 508.94 | 511.20 | 505.47 | 508.60 | 500.89 | +0.00% | 70,379,650 | 0.90 |
| Aug 26, 2026 | 506.00 | 508.94 | 502.27 | 508.60 | 500.89 | +2.98% | 125,450,376 | 1.60 |
| Aug 25, 2026 | 491.67 | 498.94 | 486.94 | 493.87 | 486.38 | +2.02% | 63,272,684 | 0.80 |
| Aug 24, 2026 | 487.67 | 489.74 | 483.00 | 484.07 | 476.73 | -1.17% | 49,678,252 | 0.62 |
