Tokio Marine Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.30	36.30	36.14	36.14	36.14	-1.01%	480
Mar 5, 2026	36.85	41.45	36.51	36.51	36.51	-2.04%	2,098
Mar 4, 2026	41.23	41.23	37.27	37.27	37.27	-5.04%	1,076
Mar 3, 2026	35.00	39.41	35.00	39.25	39.25	-7.30%	1,871
Mar 2, 2026	42.18	42.34	40.05	42.34	42.34	-3.88%	2,484
Feb 27, 2026	43.89	44.05	41.49	44.05	44.05	7.18%	3,732
Feb 26, 2026	41.46	42.46	41.10	41.10	41.10	6.26%	2,549
Feb 25, 2026	43.20	43.40	38.68	38.68	38.68	-5.89%	1,165
Feb 24, 2026	43.16	43.16	40.77	41.10	41.10	-6.61%	2,900
Feb 23, 2026	42.04	44.01	41.70	44.01	44.01	2.85%	2,655
Feb 20, 2026	41.99	42.79	41.56	42.79	42.79	1.47%	1,926
Feb 19, 2026	43.43	43.59	40.91	42.17	42.17	-2.50%	3,064
Feb 18, 2026	44.52	44.68	39.47	43.25	43.25	-0.23%	1,778
Feb 17, 2026	43.02	43.35	39.92	43.35	43.35	3.19%	9,102
Feb 13, 2026	41.39	42.01	39.06	42.01	42.01	-	6,266
Feb 12, 2026	41.85	42.01	41.85	42.01	42.01	1.79%	826
Feb 11, 2026	41.85	41.85	41.27	41.27	41.27	-1.38%	744
Feb 10, 2026	41.85	42.01	41.85	41.85	41.85	5.42%	788
Feb 9, 2026	41.58	41.74	39.70	39.70	39.70	-4.45%	1,546
Feb 6, 2026	41.55	41.71	37.07	41.55	41.55	8.06%	9,363
Feb 5, 2026	38.50	38.70	38.45	38.45	38.45	5.20%	216,453
Feb 4, 2026	38.34	38.34	36.55	36.55	36.55	-0.44%	880
Feb 3, 2026	38.34	38.34	36.71	36.71	36.71	-4.25%	517
Feb 2, 2026	38.34	38.50	38.34	38.34	38.34	3.76%	935
Jan 30, 2026	38.34	38.50	36.55	36.95	36.95	0.65%	1,859
Jan 29, 2026	38.34	38.34	34.36	36.71	36.71	0.92%	940
Jan 28, 2026	38.34	38.34	36.32	36.37	36.37	-1.55%	3,870
Jan 27, 2026	36.86	36.95	36.86	36.95	36.95	-2.99%	15,927
Jan 26, 2026	38.50	38.50	36.59	38.09	38.09	-0.56%	10,872
Jan 23, 2026	38.50	38.50	36.50	38.30	38.30	-0.52%	13,609
Jan 22, 2026	38.34	38.50	37.25	38.50	38.50	0.42%	532,512
Jan 21, 2026	37.11	38.34	36.87	38.34	38.34	2.24%	5,186
Jan 20, 2026	40.00	40.00	37.50	37.50	37.50	-5.83%	5,831
Jan 16, 2026	40.34	40.50	39.82	39.82	39.82	4.10%	1,629
Jan 15, 2026	38.17	39.26	38.17	38.25	38.25	-0.09%	1,200
Jan 14, 2026	35.81	38.29	35.65	38.29	38.29	1.27%	5,857
Jan 13, 2026	40.42	40.42	37.81	37.81	37.81	-5.49%	2,072
Jan 12, 2026	36.40	41.01	36.40	40.01	40.01	-0.90%	2,644
Jan 9, 2026	40.37	40.37	40.37	40.37	40.37	0.75%	323
Jan 8, 2026	40.07	40.07	40.07	40.07	40.07	3.48%	348
Jan 7, 2026	35.33	39.96	35.33	38.72	38.72	-4.86%	1,595
Jan 6, 2026	35.97	40.70	35.97	40.70	40.70	1.12%	954
Jan 5, 2026	35.45	40.25	35.29	40.25	40.25	14.48%	23,191
Jan 2, 2026	39.83	39.83	35.16	35.16	35.16	0.46%	2,516
Dec 30, 2025	35.16	35.16	35.00	35.00	35.00	-11.59%	241
Dec 29, 2025	39.64	39.64	39.59	39.59	39.59	0.23%	269
Dec 26, 2025	37.04	39.50	37.04	39.50	39.50	4.41%	1,746
Dec 23, 2025	35.52	37.83	35.43	37.83	37.83	-3.91%	7,385
Dec 22, 2025	34.80	39.37	34.64	39.37	39.37	3.14%	1,758
Dec 19, 2025	35.96	40.52	35.80	38.17	38.17	-5.38%	274,786
Dec 18, 2025	35.86	40.60	35.70	40.34	40.34	1.79%	1,047
Dec 17, 2025	35.22	39.63	35.22	39.63	39.63	0.53%	1,259
Dec 16, 2025	35.00	39.42	35.00	39.42	39.42	-1.28%	844
Dec 15, 2025	40.03	40.19	39.93	39.93	39.93	7.92%	938
Dec 12, 2025	34.56	37.00	34.40	37.00	37.00	4.23%	471
Dec 11, 2025	36.34	36.50	33.60	35.50	35.50	6.67%	2,002
Dec 10, 2025	33.32	33.44	33.16	33.28	33.28	-8.82%	650
Dec 9, 2025	36.34	36.50	36.34	36.50	36.50	-0.01%	360
Dec 8, 2025	37.39	37.39	36.50	36.50	36.50	2.74%	1,582
Dec 5, 2025	33.35	35.53	33.19	35.53	35.53	4.96%	1,737
Dec 4, 2025	37.39	37.39	33.69	33.85	33.85	2.67%	813
Dec 3, 2025	37.35	37.35	32.97	32.97	32.97	0.15%	290
Dec 2, 2025	32.81	32.92	32.65	32.92	32.92	-11.96%	645
Dec 1, 2025	37.39	37.39	37.39	37.39	37.39	-0.43%	380
Nov 28, 2025	37.55	37.55	37.55	37.55	37.55	13.20%	210
Nov 26, 2025	33.17	33.17	33.17	33.17	33.17	-5.08%	245
Nov 25, 2025	37.50	37.66	34.95	34.95	34.95	-7.82%	729
Nov 24, 2025	37.75	37.91	37.75	37.91	37.91	8.31%	243
Nov 21, 2025	32.95	37.78	32.95	35.00	35.00	6.74%	1,806
Nov 20, 2025	36.53	36.53	31.68	32.79	32.79	-1.35%	968
Nov 19, 2025	35.91	36.00	33.24	33.24	33.24	-4.89%	5,709
Nov 18, 2025	39.86	39.86	34.95	34.95	34.95	-14.55%	19,742
Nov 17, 2025	36.20	40.90	36.20	40.90	40.90	13.58%	7,046
Nov 14, 2025	36.01	36.01	36.01	36.01	36.01	1.24%	215
Nov 13, 2025	35.83	35.83	35.57	35.57	35.57	-11.69%	471
Nov 11, 2025	40.28	40.28	40.28	40.28	40.28	11.70%	1,540
Nov 10, 2025	38.07	38.22	35.92	36.06	36.06	-4.63%	3,253
Nov 6, 2025	38.09	39.41	36.42	37.81	37.81	-5.12%	1,062
Nov 5, 2025	35.26	39.85	35.26	39.85	39.85	14.45%	1,814
Nov 4, 2025	34.82	34.82	34.82	34.82	34.82	-12.38%	107
Nov 3, 2025	39.74	39.74	39.74	39.74	39.74	7.64%	315
Oct 28, 2025	36.92	36.92	36.92	36.92	36.92	-11.40%	240
Oct 27, 2025	41.67	41.67	41.67	41.67	41.67	5.57%	252
Oct 23, 2025	41.61	41.61	39.47	39.47	39.47	7.28%	324
Oct 22, 2025	36.79	36.79	36.79	36.79	36.79	-12.01%	205
Oct 21, 2025	41.81	41.81	41.81	41.81	41.81	-2.56%	20,240
Oct 20, 2025	38.28	42.91	38.12	42.91	42.91	-0.79%	100,588
Oct 16, 2025	38.73	43.25	38.73	43.25	43.25	11.67%	884
Oct 14, 2025	38.66	38.73	38.66	38.73	38.73	-5.28%	4,388
Oct 10, 2025	40.89	40.89	40.89	40.89	40.89	-7.47%	1,468
Oct 9, 2025	44.03	44.19	44.03	44.19	44.19	5.74%	740
Oct 3, 2025	41.79	41.79	41.79	41.79	41.79	-0.44%	1,819
Oct 2, 2025	41.97	41.97	41.97	41.97	41.97	-4.82%	30,732
Sep 24, 2025	44.34	44.39	44.10	44.10	44.10	3.24%	25,136
Sep 23, 2025	42.72	42.72	42.72	42.72	42.72	-7.48%	1,586
Sep 15, 2025	46.17	46.17	46.17	46.17	46.17	11.58%	50,207
Sep 9, 2025	41.38	41.38	41.38	41.38	41.38	-11.56%	3,864