Singapore markets closed

Tokio Marine Holdings, Inc. (8766.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
5,349.00+189.00 (+3.66%)
At close: 03:15PM JST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20245,248.005,349.005,223.005,349.005,349.004,867,200
24 May 20245,091.005,189.005,079.005,160.005,160.004,721,000
23 May 20245,144.005,209.005,102.005,203.005,203.005,364,900
22 May 20245,107.005,227.005,057.005,144.005,144.008,516,200
21 May 20245,314.005,397.005,073.005,083.005,083.0016,909,300
20 May 20244,892.004,995.004,883.004,967.004,967.005,456,700
17 May 20244,890.004,942.004,884.004,920.004,920.005,223,200
16 May 20244,964.004,978.004,866.004,944.004,944.006,397,800
15 May 20244,905.004,954.004,894.004,926.004,926.005,302,100
14 May 20245,000.005,025.004,880.004,952.004,952.007,436,000
13 May 20245,071.005,083.005,002.005,037.005,037.004,649,800
10 May 20245,062.005,164.005,041.005,115.005,115.004,568,900
09 May 20245,004.005,058.004,981.005,037.005,037.003,800,800
08 May 20245,016.005,073.004,925.004,940.004,940.005,388,700
07 May 20245,100.005,115.004,992.005,050.005,050.004,899,000
02 May 20244,975.005,069.004,972.005,050.005,050.004,591,900
01 May 20244,985.004,994.004,928.004,973.004,973.004,375,700
30 Apr 20244,965.004,991.004,880.004,991.004,991.006,417,400
26 Apr 20244,817.004,918.004,790.004,902.004,902.006,291,900
25 Apr 20244,854.004,927.004,790.004,807.004,807.004,970,300
24 Apr 20244,822.004,925.004,802.004,924.004,924.005,843,600
23 Apr 20244,790.004,841.004,782.004,809.004,809.004,792,100
22 Apr 20244,688.004,760.004,685.004,740.004,740.005,039,400
19 Apr 20244,667.004,668.004,558.004,638.004,638.005,957,900
18 Apr 20244,588.004,716.004,578.004,672.004,672.004,821,200
17 Apr 20244,647.004,677.004,574.004,574.004,574.004,049,000
16 Apr 20244,770.004,776.004,600.004,640.004,640.007,251,400
15 Apr 20244,732.004,867.004,726.004,867.004,867.004,929,600
12 Apr 20244,810.004,810.004,745.004,794.004,794.004,485,600
11 Apr 20244,735.004,805.004,713.004,784.004,784.004,376,900
10 Apr 20244,774.004,797.004,745.004,745.004,745.004,135,500
09 Apr 20244,807.004,867.004,802.004,844.004,844.003,509,200
08 Apr 20244,773.004,869.004,760.004,804.004,804.005,005,000
05 Apr 20244,690.004,777.004,664.004,760.004,760.005,789,400
04 Apr 20244,644.004,810.004,638.004,757.004,757.006,449,100
03 Apr 20244,640.004,680.004,588.004,627.004,627.006,092,000
02 Apr 20244,631.004,765.004,623.004,666.004,666.005,931,900
01 Apr 20244,773.004,788.004,590.004,623.004,623.004,676,300
29 Mar 20244,742.004,776.004,703.004,710.004,710.002,472,600
28 Mar 20244,700.004,757.004,683.004,725.004,725.005,218,100
28 Mar 202462.5 Dividend
27 Mar 20244,730.004,783.004,728.004,760.004,697.505,288,800
26 Mar 20244,703.004,718.004,662.004,705.004,643.223,497,700
25 Mar 20244,794.004,794.004,684.004,684.004,622.504,422,500
22 Mar 20244,800.004,829.004,764.004,779.004,716.255,472,800
21 Mar 20244,748.004,796.004,706.004,786.004,723.166,186,600
19 Mar 20244,540.004,660.004,534.004,650.004,588.945,186,200
18 Mar 20244,520.004,648.004,507.004,576.004,515.925,865,100
15 Mar 20244,406.004,527.004,406.004,500.004,440.915,774,300
14 Mar 20244,418.004,463.004,401.004,448.004,389.604,311,900
13 Mar 20244,456.004,490.004,375.004,409.004,351.114,685,900
12 Mar 20244,385.004,416.004,331.004,409.004,351.114,282,500
11 Mar 20244,560.004,560.004,376.004,455.004,396.505,747,900
08 Mar 20244,533.004,623.004,461.004,559.004,499.147,446,100
07 Mar 20244,485.004,542.004,453.004,511.004,451.775,674,500
06 Mar 20244,375.004,424.004,335.004,415.004,357.035,304,700
05 Mar 20244,376.004,408.004,335.004,408.004,350.125,631,700
04 Mar 20244,450.004,463.004,393.004,421.004,362.954,123,400
01 Mar 20244,378.004,493.004,378.004,448.004,389.606,701,000
29 Feb 20244,400.004,416.004,320.004,376.004,318.546,655,500
28 Feb 20244,395.004,411.004,333.004,365.004,307.693,914,900
27 Feb 20244,320.004,376.004,312.004,339.004,282.033,708,700
26 Feb 20244,220.004,369.004,220.004,344.004,286.966,160,800
22 Feb 20244,308.004,331.004,261.004,304.004,247.496,412,100
21 Feb 20244,370.004,374.004,299.004,321.004,264.266,476,100
20 Feb 20244,480.004,494.004,352.004,391.004,333.355,973,000
19 Feb 20244,464.004,518.004,436.004,517.004,457.694,484,700
16 Feb 20244,498.004,520.004,409.004,461.004,402.439,269,300
15 Feb 20244,365.004,448.004,323.004,367.004,309.6612,938,500
14 Feb 20244,207.004,242.004,122.004,125.004,070.8411,180,300
13 Feb 20244,063.004,297.004,050.004,277.004,220.8414,337,900
09 Feb 20243,902.003,907.003,853.003,853.003,802.414,323,700
08 Feb 20243,894.003,925.003,849.003,898.003,846.824,191,600
07 Feb 20243,840.003,884.003,823.003,878.003,827.083,720,900
06 Feb 20243,899.003,923.003,849.003,865.003,814.255,108,100
05 Feb 20243,849.003,886.003,803.003,863.003,812.283,471,900
02 Feb 20243,870.003,874.003,776.003,796.003,746.166,788,300
01 Feb 20243,880.003,909.003,856.003,884.003,833.004,140,100
31 Jan 20243,852.003,935.003,837.003,930.003,878.404,464,200
30 Jan 20243,835.003,895.003,819.003,871.003,820.174,695,900
29 Jan 20243,724.003,800.003,721.003,800.003,750.103,533,900
26 Jan 20243,821.003,821.003,730.003,733.003,683.984,071,000
25 Jan 20243,878.003,904.003,820.003,820.003,769.843,259,200
24 Jan 20243,879.003,900.003,818.003,848.003,797.473,944,900
23 Jan 20243,847.003,878.003,827.003,862.003,811.293,883,100
22 Jan 20243,778.003,834.003,771.003,831.003,780.703,153,700
19 Jan 20243,798.003,798.003,723.003,733.003,683.983,287,300
18 Jan 20243,798.003,822.003,703.003,713.003,664.254,574,500
17 Jan 20243,810.003,897.003,780.003,784.003,734.327,070,000
16 Jan 20243,805.003,819.003,765.003,765.003,715.564,110,100
15 Jan 20243,759.003,770.003,735.003,751.003,701.75706,300
12 Jan 20243,749.003,756.003,701.003,716.003,667.215,442,500
11 Jan 20243,662.003,721.003,652.003,690.003,641.555,935,800
10 Jan 20243,562.003,613.003,538.003,592.003,544.845,260,600
09 Jan 20243,615.003,627.003,574.003,582.003,534.975,114,500
05 Jan 20243,520.003,564.003,520.003,555.003,508.323,431,100
04 Jan 20243,499.003,512.003,446.003,509.003,462.935,221,300
29 Dec 20233,518.003,557.003,501.003,529.003,482.663,341,700
28 Dec 20233,492.003,526.003,488.003,514.003,467.862,965,000
27 Dec 20233,485.003,499.003,469.003,483.003,437.272,804,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...