Tokio Marine Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.31	38.31	37.96	37.96	-	-0.45%	5,902
Mar 6, 2026	40.32	40.32	37.89	38.13	38.13	-2.03%	100,998
Mar 5, 2026	39.21	39.49	38.60	38.92	38.92	-2.21%	151,658
Mar 4, 2026	39.11	39.85	38.84	39.80	39.80	3.84%	138,473
Mar 3, 2026	39.00	39.00	37.10	38.33	38.33	-4.29%	111,401
Mar 2, 2026	42.11	42.11	39.50	40.05	40.05	-3.40%	149,914
Feb 27, 2026	40.88	41.55	40.88	41.46	41.46	-1.14%	150,675
Feb 26, 2026	43.17	43.17	41.69	41.94	41.94	1.04%	138,866
Feb 25, 2026	41.15	41.54	41.15	41.51	41.51	0.80%	98,181
Feb 24, 2026	41.22	41.38	40.86	41.18	41.18	-1.60%	92,889
Feb 23, 2026	40.44	42.30	40.19	41.85	41.85	-0.10%	88,800
Feb 20, 2026	43.34	43.34	41.57	41.89	41.89	1.67%	66,877
Feb 19, 2026	41.14	41.20	40.95	41.20	41.20	-2.00%	111,632
Feb 18, 2026	41.72	42.37	41.56	42.04	42.04	1.87%	106,717
Feb 17, 2026	40.85	41.38	40.15	41.27	41.27	-2.32%	139,621
Feb 13, 2026	41.40	42.93	40.68	42.25	42.25	4.37%	114,294
Feb 12, 2026	41.10	41.10	40.40	40.48	40.48	-1.07%	104,905
Feb 11, 2026	42.41	42.41	40.75	40.92	40.92	1.08%	379,924
Feb 10, 2026	40.64	40.82	40.44	40.48	40.48	1.94%	148,831
Feb 9, 2026	37.60	39.78	37.60	39.71	39.71	0.61%	131,261
Feb 6, 2026	39.87	39.87	38.42	39.47	39.47	2.71%	410,369
Feb 5, 2026	38.20	38.69	38.06	38.43	38.43	0.44%	1,073,565
Feb 4, 2026	38.43	38.43	37.93	38.26	38.26	0.26%	176,184
Feb 3, 2026	39.64	39.64	37.91	38.16	38.16	0.82%	390,396
Feb 2, 2026	37.78	38.26	37.64	37.85	37.85	1.50%	118,265
Jan 30, 2026	37.00	37.33	37.00	37.29	37.29	0.46%	173,515
Jan 29, 2026	36.88	37.21	36.67	37.12	37.12	1.84%	134,115
Jan 28, 2026	37.99	37.99	36.26	36.45	36.45	-0.87%	99,259
Jan 27, 2026	36.76	36.85	36.63	36.77	36.77	0.03%	99,158
Jan 26, 2026	36.80	37.00	36.71	36.76	36.76	-0.59%	187,074
Jan 23, 2026	36.81	37.00	36.63	36.98	36.98	-0.08%	1,007,507
Jan 22, 2026	37.50	37.90	36.80	37.01	37.01	-1.39%	589,658
Jan 21, 2026	37.00	38.25	37.00	37.53	37.53	-0.05%	730,685
Jan 20, 2026	37.71	38.11	37.42	37.55	37.55	-1.52%	217,875
Jan 16, 2026	37.11	38.17	36.68	38.13	38.13	0.66%	179,461
Jan 15, 2026	37.30	38.16	37.30	37.88	37.88	-0.32%	180,498
Jan 14, 2026	38.55	38.56	37.91	38.00	38.00	-0.13%	173,527
Jan 13, 2026	38.00	38.43	38.00	38.05	38.05	-2.64%	90,008
Jan 12, 2026	38.37	39.28	38.31	39.08	39.08	1.82%	147,930
Jan 9, 2026	38.49	38.69	38.17	38.38	38.38	0.79%	91,043
Jan 8, 2026	37.81	38.14	37.80	38.08	38.08	1.30%	139,137
Jan 7, 2026	39.15	39.15	37.45	37.59	37.59	-1.21%	70,999
Jan 6, 2026	38.42	38.42	37.97	38.05	38.05	0.03%	113,994
Jan 5, 2026	37.68	38.21	37.68	38.04	38.04	2.29%	305,511
Jan 2, 2026	37.31	37.47	36.98	37.19	37.19	0.57%	155,290
Dec 31, 2025	37.10	37.77	36.87	36.98	36.98	-0.64%	59,271
Dec 30, 2025	37.44	38.79	37.18	37.22	37.22	-0.27%	123,540
Dec 29, 2025	38.00	38.02	37.22	37.32	37.32	0.67%	138,390
Dec 26, 2025	35.64	37.38	35.64	37.07	37.07	-0.35%	127,994
Dec 24, 2025	38.68	38.68	36.50	37.20	37.20	-1.46%	53,057
Dec 23, 2025	39.32	39.32	37.66	37.75	37.75	1.75%	126,224
Dec 22, 2025	36.69	38.42	36.69	37.10	37.10	-2.70%	225,722
Dec 19, 2025	38.85	38.85	38.08	38.13	38.13	0.85%	94,279
Dec 18, 2025	38.00	38.88	37.77	37.81	37.81	1.31%	256,484
Dec 17, 2025	36.88	37.63	36.88	37.32	37.32	1.36%	68,658
Dec 16, 2025	37.11	37.24	36.82	36.82	36.82	-2.33%	128,836
Dec 15, 2025	37.68	37.72	37.50	37.70	37.70	2.67%	146,936
Dec 12, 2025	35.53	36.90	35.53	36.72	36.72	1.35%	135,190
Dec 11, 2025	34.26	36.30	34.26	36.23	36.23	0.92%	213,850
Dec 10, 2025	36.99	36.99	34.69	35.90	35.90	1.44%	158,157
Dec 9, 2025	34.18	35.64	34.18	35.39	35.39	-1.15%	125,140
Dec 8, 2025	35.76	36.49	35.69	35.80	35.80	0.31%	169,453
Dec 5, 2025	35.24	35.77	35.24	35.69	35.69	0.03%	157,054
Dec 4, 2025	36.00	37.57	34.91	35.68	35.68	1.16%	128,912
Dec 3, 2025	36.64	36.64	34.51	35.27	35.27	0.48%	111,079
Dec 2, 2025	35.16	35.16	34.97	35.10	35.10	-0.51%	563,270
Dec 1, 2025	36.71	36.71	34.50	35.28	35.28	0.03%	278,780
Nov 28, 2025	35.26	35.27	35.09	35.27	35.27	-1.65%	100,951
Nov 26, 2025	34.98	35.86	34.80	35.86	35.86	1.67%	105,416
Nov 25, 2025	35.00	35.31	34.80	35.27	35.27	-1.01%	148,788
Nov 24, 2025	34.39	35.79	34.39	35.63	35.63	0.14%	272,449
Nov 21, 2025	34.73	35.80	34.73	35.58	35.58	6.91%	255,659
Nov 20, 2025	33.95	34.15	32.13	33.28	33.28	-0.51%	1,412,213
Nov 19, 2025	36.37	36.37	32.70	33.45	33.45	-10.90%	1,159,768
Nov 18, 2025	37.75	37.75	36.00	37.54	37.54	-1.75%	168,388
Nov 17, 2025	38.60	38.67	38.07	38.21	38.21	-0.21%	144,352
Nov 14, 2025	38.09	38.49	38.08	38.29	38.29	1.49%	104,847
Nov 13, 2025	37.99	38.09	37.56	37.73	37.73	-0.46%	143,640
Nov 12, 2025	37.96	38.76	37.69	37.91	37.91	0.68%	490,986
Nov 11, 2025	37.80	37.80	36.60	37.65	37.65	-1.35%	125,274
Nov 10, 2025	38.22	38.22	37.98	38.17	38.17	-0.14%	170,369
Nov 7, 2025	38.04	38.22	37.68	38.22	38.22	0.58%	75,471
Nov 6, 2025	38.30	38.30	37.82	38.00	38.00	0.72%	249,959
Nov 5, 2025	37.09	37.80	37.09	37.73	37.73	2.11%	115,107
Nov 4, 2025	38.70	38.70	36.91	36.95	36.95	-0.40%	270,355
Nov 3, 2025	37.21	37.43	36.82	37.10	37.10	-0.30%	197,787
Oct 31, 2025	37.71	37.71	37.07	37.21	37.21	-1.04%	295,932
Oct 30, 2025	38.20	38.20	37.20	37.60	37.60	-0.32%	555,927
Oct 29, 2025	38.30	38.30	37.59	37.72	37.72	-3.38%	183,399
Oct 28, 2025	39.01	39.09	38.87	39.04	39.04	-0.36%	195,965
Oct 27, 2025	40.92	40.92	39.17	39.18	39.18	0.36%	184,248
Oct 24, 2025	37.33	39.05	37.33	39.04	39.04	-0.81%	78,534
Oct 23, 2025	39.26	39.49	39.26	39.36	39.36	0.74%	114,291
Oct 22, 2025	40.68	40.68	38.80	39.07	39.07	-0.99%	220,656
Oct 21, 2025	39.51	39.53	39.18	39.46	39.46	-2.16%	704,507
Oct 20, 2025	39.69	40.83	39.69	40.33	40.33	-0.02%	762,959
Oct 17, 2025	41.14	41.14	40.12	40.34	40.34	-1.47%	124,388
Oct 16, 2025	41.30	41.30	40.80	40.94	40.94	-1.85%	104,081
Oct 15, 2025	41.62	41.77	41.37	41.71	41.71	0.85%	165,258
Oct 14, 2025	40.78	41.65	40.72	41.36	41.36	1.62%	218,678