Singapore markets open in 15 minutes

Sompo Holdings, Inc. (8630.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,300.00-6.00 (-0.18%)
As of 09:25AM JST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20243,311.003,344.003,282.003,300.003,300.001,115,700
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
05 Mar 20243,025.333,050.002,987.003,017.332,970.822,395,200
04 Mar 20242,975.673,034.672,952.333,004.002,957.693,252,900
01 Mar 20242,929.003,019.002,927.332,976.332,930.454,628,700
29 Feb 20242,937.002,940.672,886.672,927.332,882.205,652,000
28 Feb 20242,916.332,930.332,887.332,900.002,855.293,289,800
27 Feb 20242,886.672,919.002,883.332,890.002,845.453,107,700
26 Feb 20242,900.002,916.332,874.332,900.002,855.293,996,300
22 Feb 20242,920.002,935.002,890.332,912.332,867.443,382,800
21 Feb 20242,911.002,917.002,882.002,906.002,861.204,124,700
20 Feb 20242,996.673,015.672,925.002,944.332,898.945,168,700
19 Feb 20242,940.003,025.002,935.003,005.332,959.003,582,300
16 Feb 20242,940.002,992.332,890.672,932.332,887.139,205,800
15 Feb 20242,916.672,916.672,825.672,875.672,831.336,582,000
14 Feb 20242,723.332,755.332,702.002,703.672,661.994,919,100
13 Feb 20242,676.672,797.672,653.332,743.002,700.718,942,700
09 Feb 20242,611.332,615.332,578.002,582.672,542.852,166,600
08 Feb 20242,576.002,627.332,560.672,613.672,573.374,159,500
07 Feb 20242,544.672,568.672,539.672,565.002,525.463,723,600
06 Feb 20242,585.672,599.332,554.672,554.672,515.283,486,000
05 Feb 20242,566.332,576.002,541.332,564.002,524.472,404,500
02 Feb 20242,532.332,542.672,505.002,538.332,499.202,229,300
01 Feb 20242,549.672,559.672,536.332,550.002,510.692,844,600
31 Jan 20242,533.672,563.672,524.332,563.672,524.142,914,800
30 Jan 20242,533.672,558.672,530.002,536.672,497.563,012,000
29 Jan 20242,508.332,534.002,507.332,534.002,494.942,223,900
26 Jan 20242,524.672,536.332,483.672,497.002,458.514,457,400
25 Jan 20242,552.672,558.672,504.332,510.002,471.313,462,600
24 Jan 20242,563.672,566.002,533.672,534.672,495.593,062,700
23 Jan 20242,571.002,583.002,535.332,569.002,529.403,683,700
22 Jan 20242,564.332,568.002,529.332,565.672,526.113,278,100
19 Jan 20242,540.672,548.672,508.002,525.002,486.073,611,100
18 Jan 20242,517.002,532.002,484.332,491.332,452.933,181,200
17 Jan 20242,496.672,575.002,490.332,509.332,470.655,665,200
16 Jan 20242,448.332,496.672,444.672,467.672,429.623,024,900
15 Jan 20242,448.332,464.002,444.672,459.672,421.75541,200
12 Jan 20242,451.672,452.672,410.672,430.672,393.203,530,700
11 Jan 20242,426.332,455.672,421.002,434.332,396.803,600,900
10 Jan 20242,413.332,423.332,393.002,405.002,367.923,905,100
09 Jan 20242,388.332,398.672,369.672,378.332,341.673,027,000
05 Jan 20242,349.672,375.002,345.332,360.002,323.622,616,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...