Tokio Marine Holdings, Inc. (FRA:MH6)
Germany
· Delayed Price · Currency is EUR 32.91
+0.27 (0.83%)
At close: Mar 6, 2026
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 0.83% | - |
| Mar 5, 2026 | 33.32 | 33.32 | 32.64 | 32.64 | 32.64 | -2.48% | - |
| Mar 4, 2026 | 32.35 | 33.47 | 32.35 | 33.47 | 33.47 | 5.22% | - |
| Mar 3, 2026 | 32.61 | 33.35 | 31.81 | 31.81 | 31.81 | -5.58% | 144 |
| Mar 2, 2026 | 34.11 | 34.11 | 33.69 | 33.69 | 33.69 | -3.36% | - |
| Feb 27, 2026 | 34.86 | 36.56 | 34.86 | 34.86 | 34.86 | -2.08% | 415 |
| Feb 26, 2026 | 34.43 | 35.60 | 34.43 | 35.60 | 35.60 | 3.22% | - |
| Feb 25, 2026 | 33.99 | 35.67 | 33.99 | 34.49 | 34.49 | 0.17% | 112 |
| Feb 24, 2026 | 34.01 | 34.43 | 34.01 | 34.43 | 34.43 | -1.37% | - |
| Feb 23, 2026 | 34.26 | 34.91 | 34.26 | 34.91 | 34.91 | 2.14% | - |
| Feb 20, 2026 | 34.74 | 34.74 | 34.18 | 34.18 | 34.18 | -0.78% | - |
| Feb 19, 2026 | 34.39 | 34.45 | 34.39 | 34.45 | 34.45 | -1.40% | - |
| Feb 18, 2026 | 34.88 | 35.99 | 34.88 | 34.94 | 34.94 | 3.13% | 30 |
| Feb 17, 2026 | 33.85 | 33.88 | 33.85 | 33.88 | 33.88 | 0.47% | - |
| Feb 16, 2026 | 33.69 | 33.72 | 33.69 | 33.72 | 33.72 | -2.74% | - |
| Feb 13, 2026 | 33.96 | 34.67 | 33.96 | 34.67 | 34.67 | 2.39% | 100 |
| Feb 12, 2026 | 33.49 | 33.86 | 33.49 | 33.86 | 33.86 | -0.03% | - |
| Feb 11, 2026 | 33.75 | 33.87 | 33.75 | 33.87 | 33.87 | 0.74% | - |
| Feb 10, 2026 | 33.16 | 33.62 | 33.16 | 33.62 | 33.62 | 2.19% | - |
| Feb 9, 2026 | 32.18 | 32.90 | 32.18 | 32.90 | 32.90 | -0.39% | - |
| Feb 6, 2026 | 31.87 | 33.03 | 31.87 | 33.03 | 33.03 | 3.61% | - |
| Feb 5, 2026 | 31.63 | 31.88 | 31.63 | 31.88 | 31.88 | 0.31% | - |
| Feb 4, 2026 | 31.06 | 31.78 | 31.06 | 31.78 | 31.78 | 1.40% | - |
| Feb 3, 2026 | 31.60 | 31.60 | 31.34 | 31.34 | 31.34 | -0.03% | - |
| Feb 2, 2026 | 30.67 | 31.35 | 30.67 | 31.35 | 31.35 | 3.43% | - |
| Jan 30, 2026 | 30.15 | 30.31 | 30.15 | 30.31 | 30.31 | 1.03% | - |
| Jan 29, 2026 | 30.04 | 30.04 | 30.00 | 30.00 | 30.00 | 0.64% | - |
| Jan 28, 2026 | 30.41 | 30.41 | 29.81 | 29.81 | 29.81 | -2.90% | - |
| Jan 27, 2026 | 30.01 | 30.70 | 30.01 | 30.70 | 30.70 | -0.03% | - |
| Jan 26, 2026 | 30.41 | 30.71 | 30.41 | 30.71 | 30.71 | -2.17% | - |
| Jan 23, 2026 | 30.91 | 31.39 | 30.91 | 31.39 | 31.39 | 0.58% | - |
| Jan 22, 2026 | 31.26 | 31.26 | 31.21 | 31.21 | 31.21 | -0.76% | - |
| Jan 21, 2026 | 31.14 | 31.45 | 31.14 | 31.45 | 31.45 | 0.03% | - |
| Jan 20, 2026 | 31.20 | 31.44 | 31.20 | 31.44 | 31.44 | -3.29% | - |
| Jan 19, 2026 | 32.17 | 32.51 | 32.17 | 32.51 | 32.51 | 0.77% | - |
| Jan 16, 2026 | 32.07 | 32.26 | 32.07 | 32.26 | 32.26 | 1.03% | - |
| Jan 15, 2026 | 32.09 | 32.42 | 31.93 | 31.93 | 31.93 | 0.03% | 120 |
| Jan 14, 2026 | 31.91 | 33.16 | 31.91 | 31.92 | 31.92 | -1.42% | 95 |
| Jan 13, 2026 | 32.03 | 32.38 | 32.03 | 32.38 | 32.38 | 0.22% | - |
| Jan 12, 2026 | 32.03 | 32.43 | 32.03 | 32.31 | 32.31 | -0.37% | 25 |
| Jan 9, 2026 | 31.80 | 32.43 | 31.80 | 32.43 | 32.43 | 0.87% | - |
| Jan 8, 2026 | 31.66 | 32.15 | 31.66 | 32.15 | 32.15 | 0.72% | - |
| Jan 7, 2026 | 31.57 | 31.92 | 31.57 | 31.92 | 31.92 | -0.87% | - |
| Jan 6, 2026 | 32.16 | 32.20 | 32.16 | 32.20 | 32.20 | 0.69% | - |
| Jan 5, 2026 | 31.40 | 32.72 | 31.40 | 31.98 | 31.98 | 1.75% | 10 |
| Jan 2, 2026 | 31.04 | 32.15 | 31.04 | 31.43 | 31.43 | 0.16% | 260 |
| Dec 30, 2025 | 30.96 | 31.38 | 30.96 | 31.38 | 31.38 | 0.38% | - |
| Dec 29, 2025 | 30.99 | 32.08 | 30.99 | 31.26 | 31.26 | -1.39% | 3 |
| Dec 23, 2025 | 31.44 | 31.70 | 31.44 | 31.70 | 31.70 | 0.89% | - |
| Dec 22, 2025 | 31.01 | 31.42 | 31.01 | 31.42 | 31.42 | -2.03% | - |
| Dec 19, 2025 | 31.84 | 32.07 | 31.84 | 32.07 | 32.07 | 1.42% | 450 |
| Dec 18, 2025 | 31.54 | 31.62 | 31.54 | 31.62 | 31.62 | 2.73% | - |
| Dec 17, 2025 | 31.10 | 31.10 | 30.78 | 30.78 | 30.78 | 0.52% | - |
| Dec 16, 2025 | 30.78 | 30.78 | 30.62 | 30.62 | 30.62 | -2.64% | - |
| Dec 15, 2025 | 31.15 | 31.45 | 31.15 | 31.45 | 31.45 | 2.84% | - |
| Dec 12, 2025 | 30.77 | 30.77 | 30.58 | 30.58 | 30.58 | 0.39% | - |
| Dec 11, 2025 | 29.81 | 30.46 | 29.81 | 30.46 | 30.46 | 1.57% | - |
| Dec 10, 2025 | 29.92 | 30.15 | 29.92 | 29.99 | 29.99 | -0.43% | 500 |
| Dec 9, 2025 | 29.94 | 30.12 | 29.94 | 30.12 | 30.12 | -0.63% | - |
| Dec 8, 2025 | 30.58 | 30.58 | 30.31 | 30.31 | 30.31 | - | - |
| Dec 5, 2025 | 31.37 | 31.37 | 30.31 | 30.31 | 30.31 | -3.10% | 25 |
| Dec 4, 2025 | 30.26 | 31.31 | 30.26 | 31.28 | 31.28 | 4.86% | 1,200 |
| Dec 3, 2025 | 29.60 | 29.83 | 29.60 | 29.83 | 29.83 | -0.93% | - |
| Dec 2, 2025 | 29.60 | 30.12 | 29.60 | 30.11 | 30.11 | 0.03% | 370 |
| Dec 1, 2025 | 29.66 | 30.10 | 29.66 | 30.10 | 30.10 | 0.10% | - |
| Nov 28, 2025 | 29.71 | 30.07 | 29.71 | 30.07 | 30.07 | -1.12% | - |
| Nov 27, 2025 | 29.81 | 30.41 | 29.81 | 30.41 | 30.41 | -0.59% | - |
| Nov 26, 2025 | 30.06 | 30.59 | 30.06 | 30.59 | 30.59 | 1.46% | - |
| Nov 25, 2025 | 29.47 | 30.72 | 29.47 | 30.15 | 30.15 | - | 80 |
| Nov 24, 2025 | 29.88 | 30.15 | 29.88 | 30.15 | 30.15 | -0.56% | - |
| Nov 21, 2025 | 29.92 | 30.32 | 29.92 | 30.32 | 30.32 | 6.05% | - |
| Nov 20, 2025 | 28.88 | 30.23 | 28.59 | 28.59 | 28.59 | 0.67% | 300 |
| Nov 19, 2025 | 31.13 | 31.13 | 28.40 | 28.40 | 28.40 | -11.55% | - |
| Nov 18, 2025 | 31.80 | 32.11 | 31.80 | 32.11 | 32.11 | -4.32% | - |
| Nov 17, 2025 | 32.63 | 33.99 | 32.63 | 33.56 | 33.56 | 3.10% | 605 |
| Nov 14, 2025 | 32.11 | 32.55 | 32.11 | 32.55 | 32.55 | 0.87% | - |
| Nov 13, 2025 | 32.25 | 32.27 | 32.25 | 32.27 | 32.27 | -2.83% | - |
| Nov 12, 2025 | 31.96 | 33.21 | 31.96 | 33.21 | 33.21 | 3.20% | - |
| Nov 11, 2025 | 32.02 | 32.18 | 32.02 | 32.18 | 32.18 | -2.81% | - |
| Nov 10, 2025 | 32.29 | 33.11 | 32.29 | 33.11 | 33.11 | 1.22% | - |
| Nov 7, 2025 | 32.23 | 32.71 | 32.23 | 32.71 | 32.71 | 0.68% | - |
| Nov 6, 2025 | 32.38 | 32.49 | 32.38 | 32.49 | 32.49 | 1.31% | - |
| Nov 5, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 1.46% | - |
| Nov 4, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.94% | - |
| Nov 3, 2025 | 31.61 | 31.91 | 31.61 | 31.91 | 31.91 | 0.50% | - |
| Oct 31, 2025 | 31.61 | 31.75 | 31.61 | 31.75 | 31.75 | 0.95% | - |
| Oct 30, 2025 | 31.84 | 31.84 | 31.45 | 31.45 | 31.45 | -3.14% | - |
| Oct 29, 2025 | 32.15 | 32.47 | 32.15 | 32.47 | 32.47 | -3.68% | - |
| Oct 28, 2025 | 33.40 | 33.71 | 33.40 | 33.71 | 33.71 | 0.78% | - |
| Oct 27, 2025 | 33.11 | 33.45 | 33.11 | 33.45 | 33.45 | 0.84% | - |
| Oct 24, 2025 | 33.11 | 33.17 | 33.11 | 33.17 | 33.17 | -1.28% | - |
| Oct 23, 2025 | 33.11 | 33.60 | 33.11 | 33.60 | 33.60 | 0.57% | - |
| Oct 22, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -1.45% | - |
| Oct 21, 2025 | 33.61 | 33.90 | 33.61 | 33.90 | 33.90 | -1.51% | - |
| Oct 20, 2025 | 33.82 | 34.42 | 33.82 | 34.42 | 34.42 | -1.26% | - |
| Oct 17, 2025 | 33.41 | 34.86 | 33.41 | 34.86 | 34.86 | -0.71% | - |
| Oct 16, 2025 | 34.41 | 35.11 | 34.41 | 35.11 | 35.11 | -0.48% | - |
| Oct 15, 2025 | 34.81 | 35.28 | 34.81 | 35.28 | 35.28 | -0.62% | - |
| Oct 14, 2025 | 34.41 | 35.68 | 34.41 | 35.50 | 35.50 | 2.28% | 50 |
| Oct 13, 2025 | 34.40 | 34.71 | 34.40 | 34.71 | 34.71 | - | - |