Singapore markets closed

Sompo Holdings, Inc. (8630.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,202.000.00 (0.00%)
At close: 03:15PM JST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20243,189.003,227.003,142.003,202.003,202.003,048,400
25 Jul 20243,228.003,241.003,169.003,202.003,202.003,360,700
24 Jul 20243,378.003,395.003,316.003,319.003,319.002,053,800
23 Jul 20243,407.003,426.003,368.003,395.003,395.001,847,800
22 Jul 20243,388.003,415.003,366.003,372.003,372.001,653,700
19 Jul 20243,401.003,419.003,365.003,403.003,403.002,014,200
18 Jul 20243,430.003,480.003,424.003,451.003,451.002,659,800
17 Jul 20243,439.003,475.003,428.003,438.003,438.002,082,800
16 Jul 20243,444.003,469.003,419.003,440.003,440.002,838,500
12 Jul 20243,416.003,439.003,382.003,382.003,382.002,985,800
11 Jul 20243,519.003,570.003,484.003,493.003,493.003,051,100
10 Jul 20243,427.003,537.003,422.003,488.003,488.004,852,600
09 Jul 20243,417.003,467.003,386.003,461.003,461.003,516,700
08 Jul 20243,450.003,474.003,409.003,417.003,417.002,997,200
05 Jul 20243,495.003,517.003,448.003,449.003,449.002,850,800
04 Jul 20243,511.003,546.003,491.003,530.003,530.002,107,300
03 Jul 20243,539.003,541.003,473.003,529.003,529.002,743,900
02 Jul 20243,502.003,595.003,489.003,540.003,540.004,341,500
01 Jul 20243,464.003,504.003,443.003,485.003,485.002,829,000
28 Jun 20243,394.003,464.003,394.003,435.003,435.002,552,600
27 Jun 20243,393.003,418.003,364.003,371.003,371.002,524,600
26 Jun 20243,391.003,411.003,363.003,384.003,384.003,395,500
25 Jun 20243,280.003,398.003,270.003,389.003,389.003,013,300
24 Jun 20243,231.003,270.003,184.003,243.003,243.002,580,500
21 Jun 20243,268.003,306.003,240.003,246.003,246.004,617,000
20 Jun 20243,234.003,290.003,221.003,277.003,277.002,214,100
19 Jun 20243,233.003,268.003,222.003,235.003,235.002,462,800
18 Jun 20243,191.003,230.003,166.003,211.003,211.002,628,800
17 Jun 20243,245.003,248.003,163.003,163.003,163.002,764,800
14 Jun 20243,250.003,300.003,233.003,285.003,285.004,310,900
13 Jun 20243,366.003,376.003,273.003,279.003,279.002,856,500
12 Jun 20243,351.003,398.003,351.003,382.003,382.002,478,400
11 Jun 20243,458.003,486.003,398.003,398.003,398.003,411,100
10 Jun 20243,349.003,487.003,341.003,433.003,433.004,162,600
07 Jun 20243,300.003,348.003,285.003,330.003,330.002,877,500
06 Jun 20243,224.003,289.003,217.003,273.003,273.005,006,100
05 Jun 20243,250.003,277.003,176.003,195.003,195.003,588,100
04 Jun 20243,385.003,449.003,278.003,311.003,311.005,655,800
03 Jun 20243,393.003,440.003,377.003,429.003,429.004,381,800
31 May 20243,292.003,359.003,285.003,325.003,325.009,740,900
30 May 20243,311.003,345.003,282.003,312.003,312.004,657,700
29 May 20243,205.003,379.003,197.003,306.003,306.006,512,100
28 May 20243,190.003,207.003,152.003,173.003,173.002,949,500
27 May 20243,091.003,167.003,073.003,167.003,167.002,461,300
24 May 20243,043.003,093.003,025.003,075.003,075.002,222,300
23 May 20243,025.003,085.002,980.003,084.003,084.003,503,300
22 May 20242,976.503,059.002,949.003,015.003,015.005,969,900
21 May 20242,958.003,041.002,941.002,942.002,942.0010,258,000
20 May 20243,099.003,157.003,090.003,132.003,132.002,897,600
17 May 20243,080.003,146.003,072.003,146.003,146.003,419,800
16 May 20243,109.003,128.003,055.003,099.003,099.003,307,500
15 May 20243,092.003,116.003,078.003,083.003,083.001,989,700
14 May 20243,154.003,161.003,051.003,093.003,093.002,744,200
13 May 20243,168.003,193.003,146.003,159.003,159.002,350,200
10 May 20243,072.003,176.003,071.003,166.003,166.003,429,800
09 May 20243,075.003,085.003,056.003,072.003,072.001,831,200
08 May 20243,095.003,097.003,043.003,050.003,050.002,179,100
07 May 20243,131.003,160.003,098.003,126.003,126.002,848,700
02 May 20243,087.003,128.003,071.003,100.003,100.001,421,300
01 May 20243,104.003,107.003,049.003,088.003,088.001,400,000
30 Apr 20243,100.003,126.003,059.003,120.003,120.003,080,800
26 Apr 20243,030.003,083.003,016.003,063.003,063.001,858,100
25 Apr 20243,065.003,113.003,045.003,050.003,050.002,129,800
24 Apr 20243,060.003,103.003,045.003,102.003,102.001,978,500
23 Apr 20243,081.003,103.003,043.003,058.003,058.001,655,300
22 Apr 20243,040.003,067.002,997.003,039.003,039.003,567,200
19 Apr 20243,090.003,099.002,990.003,021.003,021.002,791,000
18 Apr 20243,042.003,095.003,003.003,068.003,068.002,670,600
17 Apr 20243,070.003,079.003,014.003,017.003,017.002,711,700
16 Apr 20243,129.003,146.003,048.003,069.003,069.002,848,700
15 Apr 20243,150.003,195.003,128.003,187.003,187.002,155,800
12 Apr 20243,240.003,240.003,170.003,190.003,190.002,907,800
11 Apr 20243,189.003,234.003,157.003,227.003,227.002,574,400
10 Apr 20243,220.003,226.003,180.003,190.003,190.002,295,800
09 Apr 20243,230.003,258.003,208.003,241.003,241.002,933,200
08 Apr 20243,161.003,216.003,155.003,195.003,195.002,751,000
05 Apr 20243,163.003,180.003,117.003,167.003,167.002,622,400
04 Apr 20243,101.003,153.003,092.003,151.003,151.002,998,200
03 Apr 20243,128.003,135.003,061.003,080.003,080.003,991,700
02 Apr 20243,036.003,093.003,035.003,077.003,077.002,671,600
01 Apr 20243,187.003,198.003,017.003,017.003,017.004,651,200
29 Mar 20243,230.003,232.003,182.003,201.003,201.001,356,000
28 Mar 20243,190.003,242.003,155.003,160.003,160.002,548,500
28 Mar 202450 Dividend
28 Mar 20243:1 Stock split
27 Mar 20243,254.673,272.333,217.673,243.333,193.333,295,200
26 Mar 20243,192.003,213.003,165.673,188.003,138.853,336,900
25 Mar 20243,169.003,178.333,132.003,142.003,093.562,867,400
22 Mar 20243,235.673,240.003,175.673,186.673,137.542,893,800
21 Mar 20243,198.673,212.003,140.003,210.673,161.174,216,800
19 Mar 20243,040.003,120.673,037.003,119.333,071.244,267,200
18 Mar 20243,016.673,096.333,011.673,058.673,011.513,345,300
15 Mar 20243,001.673,033.672,988.333,018.672,972.135,213,700
14 Mar 20243,012.003,031.002,998.003,014.332,967.862,847,300
13 Mar 20243,028.003,040.672,989.003,013.672,967.213,023,700
12 Mar 20242,991.333,016.332,951.002,996.672,950.473,685,500
11 Mar 20243,132.333,143.673,024.003,065.003,017.754,564,800
08 Mar 20243,098.003,182.003,068.673,148.673,100.135,040,000
07 Mar 20243,065.003,140.333,065.003,090.003,042.364,418,700
06 Mar 20243,026.673,073.673,010.003,017.672,971.154,308,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...