Tokio Marine Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.50	45.25	44.50	45.21	45.21	0.89%	107,712
Apr 27, 2026	45.23	45.23	44.63	44.81	44.81	0.11%	126,906
Apr 24, 2026	45.22	45.22	44.60	44.76	44.76	1.22%	103,562
Apr 23, 2026	44.26	44.52	43.83	44.22	44.22	-1.80%	85,407
Apr 22, 2026	45.64	45.64	44.91	45.03	45.03	1.67%	74,159
Apr 21, 2026	46.73	46.73	44.24	44.29	44.29	-2.74%	104,941
Apr 20, 2026	46.90	46.90	45.35	45.54	45.54	2.15%	99,952
Apr 17, 2026	44.33	44.84	44.28	44.58	44.58	1.92%	219,852
Apr 16, 2026	44.00	44.00	43.50	43.74	43.74	1.44%	147,942
Apr 15, 2026	44.00	44.58	42.78	43.12	43.12	-2.20%	151,931
Apr 14, 2026	43.73	44.11	43.57	44.09	44.09	-1.17%	136,641
Apr 13, 2026	44.50	45.45	43.79	44.61	44.61	-0.89%	138,578
Apr 10, 2026	42.82	45.62	42.82	45.01	45.01	-2.22%	79,714
Apr 9, 2026	45.60	46.15	45.44	46.03	46.03	-2.04%	98,210
Apr 8, 2026	47.51	47.51	46.69	46.99	46.99	2.53%	92,545
Apr 7, 2026	47.17	47.17	45.00	45.83	45.83	-0.91%	112,318
Apr 6, 2026	44.04	46.62	44.04	46.25	46.25	-0.34%	110,178
Apr 2, 2026	47.00	47.27	45.62	46.41	46.41	-2.29%	107,281
Apr 1, 2026	47.50	48.08	47.30	47.50	47.50	0.76%	160,124
Mar 31, 2026	46.53	47.33	46.27	47.14	47.14	3.70%	335,006
Mar 30, 2026	44.76	47.13	44.76	45.46	45.46	-0.61%	138,160
Mar 27, 2026	46.27	46.27	45.50	45.74	45.74	-2.16%	120,905
Mar 26, 2026	48.75	48.75	46.26	46.75	46.75	-6.97%	190,563
Mar 25, 2026	49.01	50.82	49.01	50.25	50.25	12.72%	254,919
Mar 24, 2026	44.75	44.99	44.02	44.58	44.58	7.42%	166,747
Mar 23, 2026	41.42	43.34	40.21	41.50	41.50	12.59%	347,633
Mar 20, 2026	38.09	38.09	36.67	36.86	36.86	-2.59%	103,860
Mar 19, 2026	37.74	38.46	37.48	37.84	37.84	1.42%	74,843
Mar 18, 2026	37.50	37.86	37.31	37.31	37.31	-1.45%	92,510
Mar 17, 2026	37.34	38.01	37.34	37.86	37.86	0.40%	99,032
Mar 16, 2026	36.00	37.83	36.00	37.71	37.71	2.17%	142,141
Mar 13, 2026	36.00	37.98	36.00	36.91	36.91	0.27%	185,286
Mar 12, 2026	37.00	37.46	36.67	36.81	36.81	-2.80%	140,740
Mar 11, 2026	38.43	38.49	37.52	37.87	37.87	-3.24%	57,640
Mar 10, 2026	38.92	39.86	38.92	39.14	39.14	-0.27%	171,174
Mar 9, 2026	38.37	39.40	37.86	39.25	39.25	2.92%	611,224
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