Tokio Marine Holdings, Inc. (TKOMF)
OTCMKTS
· Delayed Price · Currency is USD
44.78
-2.64 (-5.57%)
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 | 46.02 | 46.02 | 44.50 | 44.78 | 44.78 | -5.57% | 4,660 |
| Apr 27, 2026 | 47.43 | 47.43 | 47.42 | 47.42 | 47.42 | 5.66% | 8,949 |
| Apr 24, 2026 | 45.65 | 47.14 | 44.88 | 44.88 | 44.88 | -3.86% | 10,354 |
| Apr 23, 2026 | 46.71 | 46.71 | 46.68 | 46.68 | 46.68 | 3.35% | 810 |
| Apr 22, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 5.95% | 653 |
| Apr 21, 2026 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | -9.53% | 26,303 |
| Apr 20, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 5.89% | 617 |
| Apr 17, 2026 | 46.49 | 46.65 | 44.50 | 44.50 | 44.50 | -3.37% | 1,295 |
| Apr 16, 2026 | 45.89 | 46.05 | 43.68 | 46.05 | 46.05 | 2.64% | 14,585 |
| Apr 15, 2026 | 45.34 | 45.34 | 44.28 | 44.86 | 44.86 | 1.48% | 923 |
| Apr 14, 2026 | 45.98 | 45.98 | 44.21 | 44.21 | 44.21 | 5.51% | 11,868 |
| Apr 13, 2026 | 44.80 | 46.20 | 41.83 | 41.90 | 41.90 | -10.85% | 3,568 |
| Apr 10, 2026 | 46.43 | 47.18 | 45.00 | 47.00 | 47.00 | 1.31% | 7,106 |
| Apr 9, 2026 | 45.60 | 47.70 | 45.60 | 46.39 | 46.39 | 1.36% | 54,976 |
| Apr 8, 2026 | 45.65 | 48.93 | 45.65 | 45.77 | 45.77 | 0.62% | 2,551 |
| Apr 7, 2026 | 45.87 | 47.40 | 45.00 | 45.49 | 45.49 | -3.21% | 116,650 |
| Apr 6, 2026 | 46.20 | 47.99 | 46.20 | 47.00 | 47.00 | -0.45% | 687 |
| Apr 2, 2026 | 45.87 | 47.95 | 45.87 | 47.21 | 47.21 | -2.67% | 2,299 |
| Apr 1, 2026 | 49.78 | 49.78 | 48.51 | 48.51 | 48.51 | 0.16% | 3,363 |
| Mar 31, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 6.37% | 794 |
| Mar 30, 2026 | 46.00 | 46.98 | 45.53 | 45.53 | 45.53 | -2.11% | 3,708 |
| Mar 27, 2026 | 46.51 | 47.50 | 46.04 | 46.51 | 46.51 | -1.04% | 29,290 |
| Mar 26, 2026 | 48.50 | 49.51 | 47.00 | 47.00 | 47.00 | -6.00% | 41,010 |
| Mar 25, 2026 | 51.00 | 51.36 | 50.00 | 50.00 | 50.00 | 11.88% | 6,113 |
| Mar 24, 2026 | 47.84 | 47.84 | 44.69 | 44.69 | 44.69 | 5.15% | 2,136 |
| Mar 23, 2026 | 39.56 | 42.97 | 39.56 | 42.50 | 42.50 | 7.54% | 6,252 |
| Mar 20, 2026 | 35.48 | 39.52 | 35.48 | 39.52 | 39.52 | 4.81% | 652 |
| Mar 19, 2026 | 35.45 | 37.71 | 35.45 | 37.71 | 37.71 | -0.78% | 2,123 |
| Mar 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 6.80% | 1,032 |
| Mar 17, 2026 | 40.07 | 40.23 | 35.58 | 35.58 | 35.58 | 1.19% | 1,211 |
| Mar 16, 2026 | 35.05 | 39.57 | 34.89 | 35.16 | 35.16 | -10.12% | 1,182 |
| Mar 13, 2026 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 3.73% | 651 |
| Mar 12, 2026 | 34.66 | 38.93 | 34.50 | 37.71 | 37.71 | -6.28% | 3,183 |
| Mar 11, 2026 | 40.23 | 40.24 | 40.23 | 40.24 | 40.24 | 4.25% | 3,129 |
| Mar 10, 2026 | 39.00 | 39.40 | 38.60 | 38.60 | 38.60 | 1.13% | 1,178 |
| Mar 9, 2026 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 5.62% | 484 |
| 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 |