Singapore markets open in 6 hours 55 minutes
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,560.99 -6.19 (-0.14%) Dow
36,140.17 +15.61 (+0.04%) Nasdaq
14,203.94 -25.97 (-0.18%) Bitcoin USD
43,899.00 +428.79 (+0.99%) CMC Crypto 200
896.22 +653.54 (+269.30%)
Sompo Holdings, Inc. (8630.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 6,755.00 | 6,933.00 | 6,741.00 | 6,900.00 | 6,900.00 | 1,164,800 |
| 05 Dec 2023 | 6,802.00 | 6,825.00 | 6,698.00 | 6,717.00 | 6,717.00 | 724,700 |
| 04 Dec 2023 | 6,757.00 | 6,766.00 | 6,672.00 | 6,766.00 | 6,766.00 | 908,800 |
| 01 Dec 2023 | 6,857.00 | 6,923.00 | 6,797.00 | 6,835.00 | 6,835.00 | 1,122,700 |
| 30 Nov 2023 | 6,666.00 | 6,789.00 | 6,651.00 | 6,757.00 | 6,757.00 | 2,254,300 |
| 29 Nov 2023 | 6,695.00 | 6,770.00 | 6,675.00 | 6,687.00 | 6,687.00 | 1,068,600 |
| 28 Nov 2023 | 6,763.00 | 6,777.00 | 6,681.00 | 6,719.00 | 6,719.00 | 936,700 |
| 27 Nov 2023 | 6,800.00 | 6,878.00 | 6,744.00 | 6,768.00 | 6,768.00 | 850,700 |
| 24 Nov 2023 | 6,715.00 | 6,783.00 | 6,686.00 | 6,783.00 | 6,783.00 | 1,123,900 |
| 22 Nov 2023 | 6,524.00 | 6,617.00 | 6,493.00 | 6,615.00 | 6,615.00 | 868,100 |
| 21 Nov 2023 | 6,508.00 | 6,561.00 | 6,395.00 | 6,559.00 | 6,559.00 | 1,462,500 |
| 20 Nov 2023 | 6,639.00 | 6,725.00 | 6,492.00 | 6,507.00 | 6,507.00 | 2,615,100 |
| 17 Nov 2023 | 6,355.00 | 6,446.00 | 6,313.00 | 6,439.00 | 6,439.00 | 1,445,300 |
| 16 Nov 2023 | 6,460.00 | 6,523.00 | 6,378.00 | 6,415.00 | 6,415.00 | 894,100 |
| 15 Nov 2023 | 6,545.00 | 6,552.00 | 6,399.00 | 6,466.00 | 6,466.00 | 1,263,200 |
| 14 Nov 2023 | 6,566.00 | 6,592.00 | 6,516.00 | 6,521.00 | 6,521.00 | 787,600 |
| 13 Nov 2023 | 6,520.00 | 6,554.00 | 6,486.00 | 6,506.00 | 6,506.00 | 588,400 |
| 10 Nov 2023 | 6,479.00 | 6,515.00 | 6,431.00 | 6,492.00 | 6,492.00 | 522,000 |
| 09 Nov 2023 | 6,386.00 | 6,483.00 | 6,282.00 | 6,467.00 | 6,467.00 | 707,600 |
| 08 Nov 2023 | 6,529.00 | 6,536.00 | 6,343.00 | 6,354.00 | 6,354.00 | 1,053,000 |
| 07 Nov 2023 | 6,642.00 | 6,681.00 | 6,513.00 | 6,527.00 | 6,527.00 | 897,300 |
| 06 Nov 2023 | 6,615.00 | 6,725.00 | 6,601.00 | 6,670.00 | 6,670.00 | 1,540,400 |
| 02 Nov 2023 | 6,660.00 | 6,660.00 | 6,565.00 | 6,597.00 | 6,597.00 | 1,081,500 |
| 01 Nov 2023 | 6,600.00 | 6,642.00 | 6,564.00 | 6,596.00 | 6,596.00 | 1,678,800 |
| 31 Oct 2023 | 6,450.00 | 6,539.00 | 6,395.00 | 6,507.00 | 6,507.00 | 1,680,900 |
| 30 Oct 2023 | 6,331.00 | 6,390.00 | 6,303.00 | 6,350.00 | 6,350.00 | 3,516,600 |
| 27 Oct 2023 | 6,350.00 | 6,439.00 | 6,316.00 | 6,431.00 | 6,431.00 | 879,400 |
| 26 Oct 2023 | 6,375.00 | 6,403.00 | 6,349.00 | 6,379.00 | 6,379.00 | 843,800 |
| 25 Oct 2023 | 6,383.00 | 6,439.00 | 6,340.00 | 6,375.00 | 6,375.00 | 1,060,900 |
| 24 Oct 2023 | 6,313.00 | 6,343.00 | 6,206.00 | 6,315.00 | 6,315.00 | 796,200 |
| 23 Oct 2023 | 6,345.00 | 6,354.00 | 6,267.00 | 6,315.00 | 6,315.00 | 887,400 |
| 20 Oct 2023 | 6,362.00 | 6,420.00 | 6,346.00 | 6,370.00 | 6,370.00 | 875,200 |
| 19 Oct 2023 | 6,440.00 | 6,491.00 | 6,386.00 | 6,425.00 | 6,425.00 | 945,700 |
| 18 Oct 2023 | 6,466.00 | 6,544.00 | 6,440.00 | 6,505.00 | 6,505.00 | 1,032,000 |
| 17 Oct 2023 | 6,452.00 | 6,522.00 | 6,404.00 | 6,462.00 | 6,462.00 | 1,518,300 |
| 16 Oct 2023 | 6,367.00 | 6,428.00 | 6,321.00 | 6,366.00 | 6,366.00 | 1,030,000 |
| 13 Oct 2023 | 6,392.00 | 6,409.00 | 6,314.00 | 6,365.00 | 6,365.00 | 1,540,000 |
| 12 Oct 2023 | 6,425.00 | 6,463.00 | 6,382.00 | 6,427.00 | 6,427.00 | 1,695,900 |
| 11 Oct 2023 | 6,385.00 | 6,432.00 | 6,319.00 | 6,402.00 | 6,402.00 | 1,512,300 |
| 10 Oct 2023 | 6,300.00 | 6,416.00 | 6,292.00 | 6,395.00 | 6,395.00 | 1,644,100 |
| 06 Oct 2023 | 6,209.00 | 6,279.00 | 6,163.00 | 6,215.00 | 6,215.00 | 1,217,100 |
| 05 Oct 2023 | 6,135.00 | 6,307.00 | 6,120.00 | 6,267.00 | 6,267.00 | 1,808,300 |
| 04 Oct 2023 | 6,170.00 | 6,309.00 | 6,128.00 | 6,146.00 | 6,146.00 | 1,867,500 |
| 03 Oct 2023 | 6,330.00 | 6,342.00 | 6,193.00 | 6,216.00 | 6,216.00 | 1,530,000 |
| 02 Oct 2023 | 6,387.00 | 6,469.00 | 6,346.00 | 6,347.00 | 6,347.00 | 1,534,400 |
| 29 Sept 2023 | 6,632.00 | 6,643.00 | 6,384.00 | 6,433.00 | 6,433.00 | 2,201,700 |
| 28 Sept 2023 | 6,708.00 | 6,845.00 | 6,675.00 | 6,680.00 | 6,680.00 | 1,847,000 |
| 28 Sept 2023 | 150 Dividend | |||||
| 27 Sept 2023 | 6,930.00 | 6,930.00 | 6,820.00 | 6,904.00 | 6,754.00 | 1,421,400 |
| 26 Sept 2023 | 6,930.00 | 6,977.00 | 6,897.00 | 6,908.00 | 6,757.91 | 1,168,600 |
| 25 Sept 2023 | 6,870.00 | 6,909.00 | 6,810.00 | 6,877.00 | 6,727.59 | 1,222,000 |
| 22 Sept 2023 | 6,859.00 | 6,884.00 | 6,796.00 | 6,838.00 | 6,689.43 | 1,413,500 |
| 21 Sept 2023 | 6,828.00 | 6,877.00 | 6,800.00 | 6,860.00 | 6,710.96 | 1,409,900 |
| 20 Sept 2023 | 6,914.00 | 6,951.00 | 6,797.00 | 6,838.00 | 6,689.43 | 2,592,300 |
| 19 Sept 2023 | 6,600.00 | 6,889.00 | 6,588.00 | 6,886.00 | 6,736.39 | 2,656,300 |
| 15 Sept 2023 | 6,615.00 | 6,683.00 | 6,562.00 | 6,602.00 | 6,458.56 | 2,240,200 |
| 14 Sept 2023 | 6,641.00 | 6,652.00 | 6,552.00 | 6,574.00 | 6,431.17 | 1,928,700 |
| 13 Sept 2023 | 6,572.00 | 6,617.00 | 6,538.00 | 6,587.00 | 6,443.89 | 1,334,200 |
| 12 Sept 2023 | 6,568.00 | 6,599.00 | 6,480.00 | 6,549.00 | 6,406.71 | 1,500,800 |
| 11 Sept 2023 | 6,560.00 | 6,634.00 | 6,506.00 | 6,634.00 | 6,489.87 | 1,248,400 |
| 08 Sept 2023 | 6,482.00 | 6,585.00 | 6,470.00 | 6,497.00 | 6,355.84 | 1,785,200 |
| 07 Sept 2023 | 6,529.00 | 6,569.00 | 6,513.00 | 6,562.00 | 6,419.43 | 1,027,500 |
| 06 Sept 2023 | 6,438.00 | 6,553.00 | 6,416.00 | 6,531.00 | 6,389.10 | 1,411,300 |
| 05 Sept 2023 | 6,470.00 | 6,515.00 | 6,393.00 | 6,439.00 | 6,299.10 | 1,455,100 |
| 04 Sept 2023 | 6,458.00 | 6,488.00 | 6,400.00 | 6,488.00 | 6,347.04 | 1,368,400 |
| 01 Sept 2023 | 6,339.00 | 6,476.00 | 6,329.00 | 6,451.00 | 6,310.84 | 1,365,300 |
| 31 Aug 2023 | 6,236.00 | 6,347.00 | 6,231.00 | 6,347.00 | 6,209.10 | 3,137,800 |
| 30 Aug 2023 | 6,240.00 | 6,288.00 | 6,226.00 | 6,251.00 | 6,115.19 | 1,185,100 |
| 29 Aug 2023 | 6,198.00 | 6,302.00 | 6,192.00 | 6,243.00 | 6,107.36 | 1,483,300 |
| 28 Aug 2023 | 6,312.00 | 6,391.00 | 6,194.00 | 6,298.00 | 6,161.17 | 1,852,600 |
| 25 Aug 2023 | 6,280.00 | 6,339.00 | 6,263.00 | 6,285.00 | 6,148.45 | 1,237,500 |
| 24 Aug 2023 | 6,261.00 | 6,334.00 | 6,242.00 | 6,315.00 | 6,177.80 | 1,185,900 |
| 23 Aug 2023 | 6,235.00 | 6,270.00 | 6,221.00 | 6,270.00 | 6,133.77 | 939,400 |
| 22 Aug 2023 | 6,197.00 | 6,283.00 | 6,188.00 | 6,275.00 | 6,138.67 | 1,317,000 |
| 21 Aug 2023 | 6,182.00 | 6,207.00 | 6,142.00 | 6,158.00 | 6,024.21 | 1,072,900 |
| 18 Aug 2023 | 6,130.00 | 6,178.00 | 6,118.00 | 6,144.00 | 6,010.51 | 899,300 |
| 17 Aug 2023 | 6,110.00 | 6,178.00 | 6,080.00 | 6,178.00 | 6,043.77 | 1,320,200 |
| 16 Aug 2023 | 6,114.00 | 6,165.00 | 6,090.00 | 6,140.00 | 6,006.60 | 992,100 |
| 15 Aug 2023 | 6,189.00 | 6,225.00 | 6,183.00 | 6,195.00 | 6,060.40 | 913,400 |
| 14 Aug 2023 | 6,231.00 | 6,294.00 | 6,167.00 | 6,175.00 | 6,040.84 | 1,383,200 |
| 10 Aug 2023 | 6,100.00 | 6,259.00 | 6,073.00 | 6,228.00 | 6,092.69 | 2,597,000 |
| 09 Aug 2023 | 6,023.00 | 6,033.00 | 5,965.00 | 6,016.00 | 5,885.29 | 1,557,400 |
| 08 Aug 2023 | 6,007.00 | 6,035.00 | 5,966.00 | 6,004.00 | 5,873.55 | 2,105,200 |
| 07 Aug 2023 | 5,850.00 | 5,954.00 | 5,837.00 | 5,924.00 | 5,795.29 | 1,505,500 |
| 04 Aug 2023 | 5,828.00 | 5,907.00 | 5,822.00 | 5,884.00 | 5,756.16 | 2,241,000 |
| 03 Aug 2023 | 5,901.00 | 5,923.00 | 5,787.00 | 5,797.00 | 5,671.05 | 3,362,600 |
| 02 Aug 2023 | 6,058.00 | 6,064.00 | 5,940.00 | 5,941.00 | 5,811.92 | 4,198,300 |
| 01 Aug 2023 | 6,280.00 | 6,338.00 | 6,251.00 | 6,258.00 | 6,122.04 | 1,640,000 |
| 31 Jul 2023 | 6,330.00 | 6,390.00 | 6,234.00 | 6,291.00 | 6,154.32 | 2,284,400 |
| 28 Jul 2023 | 6,230.00 | 6,293.00 | 6,137.00 | 6,282.00 | 6,145.51 | 2,802,400 |
| 27 Jul 2023 | 6,185.00 | 6,319.00 | 6,185.00 | 6,267.00 | 6,130.84 | 3,099,200 |
| 26 Jul 2023 | 6,115.00 | 6,198.00 | 6,041.00 | 6,187.00 | 6,052.58 | 4,603,400 |
| 25 Jul 2023 | 6,200.00 | 6,275.00 | 6,117.00 | 6,224.00 | 6,088.77 | 5,729,300 |
| 24 Jul 2023 | 6,401.00 | 6,473.00 | 6,327.00 | 6,342.00 | 6,204.21 | 1,565,500 |
| 21 Jul 2023 | 6,548.00 | 6,567.00 | 6,433.00 | 6,448.00 | 6,307.91 | 845,400 |
| 20 Jul 2023 | 6,500.00 | 6,536.00 | 6,431.00 | 6,460.00 | 6,319.65 | 960,300 |
| 19 Jul 2023 | 6,400.00 | 6,491.00 | 6,391.00 | 6,488.00 | 6,347.04 | 848,300 |
| 18 Jul 2023 | 6,422.00 | 6,453.00 | 6,358.00 | 6,359.00 | 6,220.84 | 910,300 |
| 14 Jul 2023 | 6,440.00 | 6,460.00 | 6,334.00 | 6,392.00 | 6,253.12 | 1,041,200 |
| 13 Jul 2023 | 6,496.00 | 6,531.00 | 6,463.00 | 6,463.00 | 6,322.58 | 832,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.