Tokio Marine Holdings, Inc. (FRA:MH6)
Germany
· Delayed Price · Currency is EUR 30.31
-0.97 (-3.10%)
At close: Dec 5, 2025
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 10, 2025 | 34.95 | 34.95 | 34.71 | 34.71 | 34.71 | -2.85% | - |
| Oct 9, 2025 | 35.13 | 35.73 | 35.13 | 35.73 | 35.73 | 0.45% | - |
| Oct 8, 2025 | 35.28 | 35.57 | 35.28 | 35.57 | 35.57 | 2.48% | - |
| Oct 7, 2025 | 34.61 | 34.71 | 34.61 | 34.71 | 34.71 | -2.20% | - |
| Oct 6, 2025 | 34.95 | 35.49 | 34.95 | 35.49 | 35.49 | 0.60% | - |
| Oct 3, 2025 | 34.81 | 35.28 | 34.81 | 35.28 | 35.28 | -0.51% | - |
| Oct 2, 2025 | 35.18 | 35.46 | 35.18 | 35.46 | 35.46 | 0.51% | - |
| Oct 1, 2025 | 34.82 | 35.28 | 34.82 | 35.28 | 35.28 | -0.82% | - |
| Sep 30, 2025 | 35.15 | 35.57 | 35.15 | 35.57 | 35.57 | 2.80% | - |
| Sep 29, 2025 | 34.24 | 34.60 | 34.24 | 34.60 | 34.60 | -2.04% | - |
| Sep 26, 2025 | 35.17 | 35.32 | 35.17 | 35.32 | 34.72 | 1.32% | - |
| Sep 25, 2025 | 34.83 | 34.86 | 34.83 | 34.86 | 34.26 | 0.49% | - |
| Sep 24, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.10 | -4.07% | - |
| Sep 23, 2025 | 35.81 | 36.16 | 35.81 | 36.16 | 35.54 | - | - |
| Sep 22, 2025 | 35.81 | 36.41 | 35.81 | 36.16 | 35.54 | -0.71% | 80 |
| Sep 19, 2025 | 36.11 | 36.42 | 36.11 | 36.42 | 35.80 | - | - |
| Sep 18, 2025 | 36.11 | 36.42 | 36.11 | 36.42 | 35.80 | 0.30% | - |
| Sep 17, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 35.69 | -2.47% | - |
| Sep 16, 2025 | 37.05 | 37.23 | 37.05 | 37.23 | 36.59 | 1.53% | - |
| Sep 15, 2025 | 36.46 | 36.67 | 36.46 | 36.67 | 36.04 | -1.40% | - |
| Sep 12, 2025 | 36.63 | 37.19 | 36.63 | 37.19 | 36.55 | -0.48% | - |
| Sep 11, 2025 | 36.64 | 37.37 | 36.64 | 37.37 | 36.73 | 1.25% | - |
| Sep 10, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.28 | 0.46% | - |
| Sep 9, 2025 | 36.66 | 36.74 | 36.66 | 36.74 | 36.11 | -2.83% | - |
| Sep 8, 2025 | 36.76 | 37.81 | 36.76 | 37.81 | 37.16 | 3.33% | - |
| Sep 5, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 35.96 | -1.21% | - |
| Sep 4, 2025 | 36.61 | 37.04 | 36.61 | 37.04 | 36.41 | 2.60% | - |
| Sep 3, 2025 | 35.61 | 36.10 | 35.61 | 36.10 | 35.48 | -2.11% | - |
| Sep 2, 2025 | 36.69 | 36.88 | 36.69 | 36.88 | 36.25 | -0.22% | 20 |
| Sep 1, 2025 | 36.33 | 37.85 | 36.33 | 36.96 | 36.33 | 0.98% | 20 |
| Aug 29, 2025 | 36.64 | 36.64 | 36.60 | 36.60 | 35.97 | -2.27% | - |
| Aug 28, 2025 | 36.92 | 37.45 | 36.92 | 37.45 | 36.81 | 1.71% | - |
| Aug 27, 2025 | 36.45 | 36.82 | 36.45 | 36.82 | 36.19 | -1.55% | - |
| Aug 26, 2025 | 36.81 | 37.40 | 36.81 | 37.40 | 36.76 | -0.21% | - |
| Aug 25, 2025 | 37.20 | 37.48 | 37.20 | 37.48 | 36.84 | -1.39% | - |
| Aug 22, 2025 | 37.21 | 38.01 | 37.21 | 38.01 | 37.36 | 3.09% | - |
| Aug 21, 2025 | 36.81 | 36.87 | 36.81 | 36.87 | 36.24 | -0.91% | - |
| Aug 20, 2025 | 36.98 | 37.21 | 36.98 | 37.21 | 36.57 | 0.81% | - |
| Aug 19, 2025 | 36.83 | 36.91 | 36.83 | 36.91 | 36.28 | -2.04% | - |
| Aug 18, 2025 | 37.42 | 37.68 | 37.42 | 37.68 | 37.04 | -2.23% | - |
| Aug 15, 2025 | 37.93 | 38.54 | 37.93 | 38.54 | 37.88 | 4.13% | - |
| Aug 14, 2025 | 36.86 | 37.01 | 36.86 | 37.01 | 36.38 | -0.24% | - |
| Aug 13, 2025 | 36.88 | 37.10 | 36.88 | 37.10 | 36.47 | 0.24% | - |
| Aug 12, 2025 | 36.19 | 37.01 | 36.19 | 37.01 | 36.38 | 1.65% | - |
| Aug 11, 2025 | 36.01 | 36.41 | 36.01 | 36.41 | 35.79 | 0.08% | - |
| Aug 8, 2025 | 35.51 | 36.38 | 35.51 | 36.38 | 35.76 | 0.25% | - |
| Aug 7, 2025 | 35.50 | 36.29 | 35.50 | 36.29 | 35.67 | 2.63% | - |
| Aug 6, 2025 | 35.39 | 35.39 | 35.36 | 35.36 | 34.76 | 0.57% | - |
| Aug 5, 2025 | 35.11 | 35.16 | 35.11 | 35.16 | 34.56 | -0.28% | - |
| Aug 4, 2025 | 34.47 | 35.26 | 34.47 | 35.26 | 34.66 | -0.06% | - |
| Aug 1, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 34.68 | 1.20% | - |
| Jul 31, 2025 | 35.22 | 35.22 | 34.86 | 34.86 | 34.26 | 0.17% | - |
| Jul 30, 2025 | 34.46 | 34.80 | 34.46 | 34.80 | 34.21 | 1.13% | - |
| Jul 29, 2025 | 34.11 | 34.41 | 34.11 | 34.41 | 33.82 | -0.03% | - |
| Jul 28, 2025 | 34.12 | 34.42 | 34.12 | 34.42 | 33.83 | -1.09% | - |
| Jul 25, 2025 | 34.78 | 34.84 | 34.78 | 34.80 | 34.21 | -2.58% | - |
| Jul 24, 2025 | 35.67 | 35.72 | 35.67 | 35.72 | 35.11 | 0.90% | - |
| Jul 23, 2025 | 35.08 | 35.40 | 35.08 | 35.40 | 34.79 | 5.14% | - |
| Jul 22, 2025 | 33.35 | 33.86 | 33.35 | 33.67 | 33.09 | -0.12% | - |
| Jul 21, 2025 | 33.41 | 33.71 | 33.41 | 33.71 | 33.13 | 1.08% | - |