Tokio Marine Holdings, Inc. (FRA:MH6)
Germany
· Delayed Price · Currency is EUR 38.21
+0.60 (1.60%)
At close: Apr 28, 2026
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 1.60% | - |
| Apr 27, 2026 | 37.52 | 37.67 | 37.52 | 37.61 | 37.61 | -5.04% | 50 |
| Apr 24, 2026 | 37.70 | 39.60 | 37.70 | 39.60 | 39.60 | 5.95% | 358 |
| Apr 23, 2026 | 37.13 | 37.38 | 37.13 | 37.38 | 37.38 | -1.58% | - |
| Apr 22, 2026 | 37.96 | 39.44 | 37.96 | 37.98 | 37.98 | 0.28% | 1,020 |
| Apr 21, 2026 | 37.95 | 38.39 | 37.87 | 37.87 | 37.87 | -1.38% | 560 |
| Apr 20, 2026 | 37.81 | 39.74 | 37.81 | 38.40 | 38.40 | 1.15% | 200 |
| Apr 17, 2026 | 37.00 | 37.97 | 37.00 | 37.97 | 37.97 | 2.61% | 1,000 |
| Apr 16, 2026 | 36.39 | 37.88 | 36.39 | 37.00 | 37.00 | 2.78% | 350 |
| Apr 15, 2026 | 36.00 | 36.79 | 36.00 | 36.00 | 36.00 | -1.73% | 50 |
| Apr 14, 2026 | 37.00 | 37.00 | 36.64 | 36.64 | 36.64 | -4.08% | 135 |
| Apr 13, 2026 | 36.76 | 38.20 | 36.76 | 38.20 | 38.20 | 1.57% | 244 |
| Apr 10, 2026 | 37.70 | 38.88 | 37.61 | 37.61 | 37.61 | -3.23% | 20 |
| Apr 9, 2026 | 38.86 | 38.96 | 38.86 | 38.86 | 38.86 | -1.50% | 800 |
| Apr 8, 2026 | 39.63 | 40.92 | 39.45 | 39.45 | 39.45 | 0.60% | 498 |
| Apr 7, 2026 | 40.38 | 40.38 | 39.22 | 39.22 | 39.22 | -1.00% | 500 |
| Apr 2, 2026 | 39.11 | 40.20 | 39.11 | 39.61 | 39.61 | -3.34% | 50 |
| Apr 1, 2026 | 41.69 | 41.72 | 40.59 | 40.98 | 40.98 | 1.39% | 491 |
| Mar 31, 2026 | 41.42 | 41.42 | 40.42 | 40.42 | 40.42 | 3.35% | 428 |
| Mar 30, 2026 | 39.11 | 40.85 | 39.11 | 39.11 | 39.11 | -4.96% | 1,610 |
| Mar 27, 2026 | 40.21 | 41.15 | 40.21 | 41.15 | 40.58 | 0.78% | 10 |
| Mar 26, 2026 | 41.05 | 42.00 | 40.83 | 40.83 | 40.26 | -5.05% | 1,321 |
| Mar 25, 2026 | 41.60 | 43.68 | 41.60 | 43.00 | 42.40 | 12.27% | 758 |
| Mar 24, 2026 | 38.50 | 39.20 | 38.00 | 38.30 | 37.77 | 8.35% | 2,710 |
| Mar 23, 2026 | 33.90 | 35.35 | 33.90 | 35.35 | 34.86 | 8.20% | - |
| Mar 20, 2026 | 32.85 | 32.85 | 32.67 | 32.67 | 32.22 | -0.73% | - |
| Mar 19, 2026 | 32.12 | 32.91 | 32.12 | 32.91 | 32.45 | 4.28% | - |
| Mar 18, 2026 | 32.22 | 32.22 | 31.56 | 31.56 | 31.12 | -1.80% | - |
| Mar 17, 2026 | 31.74 | 32.14 | 31.74 | 32.14 | 31.69 | 0.91% | - |
| Mar 16, 2026 | 33.00 | 33.00 | 31.85 | 31.85 | 31.41 | -0.99% | 40 |
| Mar 13, 2026 | 31.41 | 32.17 | 31.41 | 32.17 | 31.72 | 1.42% | - |
| Mar 12, 2026 | 31.36 | 31.72 | 31.36 | 31.72 | 31.28 | -1.80% | - |
| Mar 11, 2026 | 32.12 | 32.30 | 32.12 | 32.30 | 31.85 | -4.15% | - |
| Mar 10, 2026 | 32.58 | 33.70 | 32.58 | 33.70 | 33.23 | 2.93% | - |
| Mar 9, 2026 | 33.64 | 33.64 | 32.74 | 32.74 | 32.28 | -0.52% | 40 |
| Mar 6, 2026 | 32.91 | 32.91 | 32.91 | 32.91 | 32.45 | 0.83% | - |
| Mar 5, 2026 | 33.32 | 33.32 | 32.64 | 32.64 | 32.19 | -2.48% | - |
| Mar 4, 2026 | 32.35 | 33.47 | 32.35 | 33.47 | 33.00 | 5.22% | - |
| Mar 3, 2026 | 32.61 | 33.35 | 31.81 | 31.81 | 31.37 | -5.58% | 144 |
| Mar 2, 2026 | 34.11 | 34.11 | 33.69 | 33.69 | 33.22 | -3.36% | - |
| Feb 27, 2026 | 34.86 | 36.56 | 34.86 | 34.86 | 34.38 | -2.08% | 415 |
| Feb 26, 2026 | 34.43 | 35.60 | 34.43 | 35.60 | 35.11 | 3.22% | - |
| Feb 25, 2026 | 33.99 | 35.67 | 33.99 | 34.49 | 34.01 | 0.17% | 112 |
| Feb 24, 2026 | 34.01 | 34.43 | 34.01 | 34.43 | 33.95 | -1.37% | - |
| Feb 23, 2026 | 34.26 | 34.91 | 34.26 | 34.91 | 34.42 | 2.14% | - |
| Feb 20, 2026 | 34.74 | 34.74 | 34.18 | 34.18 | 33.70 | -0.78% | - |
| Feb 19, 2026 | 34.39 | 34.45 | 34.39 | 34.45 | 33.97 | -1.40% | - |
| Feb 18, 2026 | 34.88 | 35.99 | 34.88 | 34.94 | 34.45 | 3.13% | 30 |
| Feb 17, 2026 | 33.85 | 33.88 | 33.85 | 33.88 | 33.41 | 0.47% | - |
| Feb 16, 2026 | 33.69 | 33.72 | 33.69 | 33.72 | 33.25 | -2.74% | - |
| Feb 13, 2026 | 33.96 | 34.67 | 33.96 | 34.67 | 34.19 | 2.39% | 100 |
| Feb 12, 2026 | 33.49 | 33.86 | 33.49 | 33.86 | 33.39 | -0.03% | - |
| Feb 11, 2026 | 33.75 | 33.87 | 33.75 | 33.87 | 33.40 | 0.74% | - |
| Feb 10, 2026 | 33.16 | 33.62 | 33.16 | 33.62 | 33.15 | 2.19% | - |
| Feb 9, 2026 | 32.18 | 32.90 | 32.18 | 32.90 | 32.44 | -0.39% | - |
| Feb 6, 2026 | 31.87 | 33.03 | 31.87 | 33.03 | 32.57 | 3.61% | - |
| Feb 5, 2026 | 31.63 | 31.88 | 31.63 | 31.88 | 31.44 | 0.31% | - |
| Feb 4, 2026 | 31.06 | 31.78 | 31.06 | 31.78 | 31.34 | 1.40% | - |
| Feb 3, 2026 | 31.60 | 31.60 | 31.34 | 31.34 | 30.90 | -0.03% | - |
| Feb 2, 2026 | 30.67 | 31.35 | 30.67 | 31.35 | 30.91 | 3.43% | - |
| Jan 30, 2026 | 30.15 | 30.31 | 30.15 | 30.31 | 29.89 | 1.03% | - |
| Jan 29, 2026 | 30.04 | 30.04 | 30.00 | 30.00 | 29.58 | 0.64% | - |
| Jan 28, 2026 | 30.41 | 30.41 | 29.81 | 29.81 | 29.40 | -2.90% | - |
| Jan 27, 2026 | 30.01 | 30.70 | 30.01 | 30.70 | 30.27 | -0.03% | - |
| Jan 26, 2026 | 30.41 | 30.71 | 30.41 | 30.71 | 30.28 | -2.17% | - |
| Jan 23, 2026 | 30.91 | 31.39 | 30.91 | 31.39 | 30.95 | 0.58% | - |
| Jan 22, 2026 | 31.26 | 31.26 | 31.21 | 31.21 | 30.78 | -0.76% | - |
| Jan 21, 2026 | 31.14 | 31.45 | 31.14 | 31.45 | 31.01 | 0.03% | - |
| Jan 20, 2026 | 31.20 | 31.44 | 31.20 | 31.44 | 31.00 | -3.29% | - |
| Jan 19, 2026 | 32.17 | 32.51 | 32.17 | 32.51 | 32.06 | 0.77% | - |
| Jan 16, 2026 | 32.07 | 32.26 | 32.07 | 32.26 | 31.81 | 1.03% | - |
| Jan 15, 2026 | 32.09 | 32.42 | 31.93 | 31.93 | 31.49 | 0.03% | 120 |
| Jan 14, 2026 | 31.91 | 33.16 | 31.91 | 31.92 | 31.48 | -1.42% | 95 |
| Jan 13, 2026 | 32.03 | 32.38 | 32.03 | 32.38 | 31.93 | 0.22% | - |
| Jan 12, 2026 | 32.03 | 32.43 | 32.03 | 32.31 | 31.86 | -0.37% | 25 |
| Jan 9, 2026 | 31.80 | 32.43 | 31.80 | 32.43 | 31.98 | 0.87% | - |
| Jan 8, 2026 | 31.66 | 32.15 | 31.66 | 32.15 | 31.70 | 0.72% | - |
| Jan 7, 2026 | 31.57 | 31.92 | 31.57 | 31.92 | 31.48 | -0.87% | - |
| Jan 6, 2026 | 32.16 | 32.20 | 32.16 | 32.20 | 31.75 | 0.69% | - |
| Jan 5, 2026 | 31.40 | 32.72 | 31.40 | 31.98 | 31.54 | 1.75% | 10 |
| Jan 2, 2026 | 31.04 | 32.15 | 31.04 | 31.43 | 30.99 | 0.16% | 260 |
| Dec 30, 2025 | 30.96 | 31.38 | 30.96 | 31.38 | 30.94 | 0.38% | - |
| Dec 29, 2025 | 30.99 | 32.08 | 30.99 | 31.26 | 30.83 | -1.39% | 3 |
| Dec 23, 2025 | 31.44 | 31.70 | 31.44 | 31.70 | 31.26 | 0.89% | - |
| Dec 22, 2025 | 31.01 | 31.42 | 31.01 | 31.42 | 30.98 | -2.03% | - |
| Dec 19, 2025 | 31.84 | 32.07 | 31.84 | 32.07 | 31.62 | 1.42% | 450 |
| Dec 18, 2025 | 31.54 | 31.62 | 31.54 | 31.62 | 31.18 | 2.73% | - |
| Dec 17, 2025 | 31.10 | 31.10 | 30.78 | 30.78 | 30.35 | 0.52% | - |
| Dec 16, 2025 | 30.78 | 30.78 | 30.62 | 30.62 | 30.19 | -2.64% | - |
| Dec 15, 2025 | 31.15 | 31.45 | 31.15 | 31.45 | 31.01 | 2.84% | - |
| Dec 12, 2025 | 30.77 | 30.77 | 30.58 | 30.58 | 30.15 | 0.39% | - |
| Dec 11, 2025 | 29.81 | 30.46 | 29.81 | 30.46 | 30.04 | 1.57% | - |
| Dec 10, 2025 | 29.92 | 30.15 | 29.92 | 29.99 | 29.57 | -0.43% | 500 |
| Dec 9, 2025 | 29.94 | 30.12 | 29.94 | 30.12 | 29.70 | -0.63% | - |
| Dec 8, 2025 | 30.58 | 30.58 | 30.31 | 30.31 | 29.89 | - | - |
| Dec 5, 2025 | 31.37 | 31.37 | 30.31 | 30.31 | 29.89 | -3.10% | 25 |
| Dec 4, 2025 | 30.26 | 31.31 | 30.26 | 31.28 | 30.85 | 4.86% | 1,200 |
| Dec 3, 2025 | 29.60 | 29.83 | 29.60 | 29.83 | 29.42 | -0.93% | - |
| Dec 2, 2025 | 29.60 | 30.12 | 29.60 | 30.11 | 29.69 | 0.03% | 370 |
| Dec 1, 2025 | 29.66 | 30.10 | 29.66 | 30.10 | 29.68 | 0.10% | - |