Sompo Holdings, Inc. (TYO:8630)
Japan
· Delayed Price · Currency is JPY 5,770.00
-237.00 (-3.95%)
At close: Mar 9, 2026
Sompo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,917.00 | 6,013.00 | 5,854.00 | 6,007.00 | 6,007.00 | 0.74% | 2,062,400 |
| Mar 5, 2026 | 5,930.00 | 6,073.00 | 5,906.00 | 5,963.00 | 5,963.00 | 4.76% | 4,206,600 |
| Mar 4, 2026 | 5,785.00 | 5,812.00 | 5,637.00 | 5,692.00 | 5,692.00 | -4.42% | 2,754,700 |
| Mar 3, 2026 | 6,060.00 | 6,093.00 | 5,955.00 | 5,955.00 | 5,955.00 | -2.43% | 3,019,400 |
| Mar 2, 2026 | 6,053.00 | 6,150.00 | 6,007.00 | 6,103.00 | 6,103.00 | -2.27% | 2,737,200 |
| Feb 27, 2026 | 6,247.00 | 6,302.00 | 6,204.00 | 6,245.00 | 6,245.00 | 1.58% | 4,714,900 |
| Feb 26, 2026 | 6,129.00 | 6,210.00 | 6,020.00 | 6,148.00 | 6,148.00 | 2.62% | 2,545,900 |
| Feb 25, 2026 | 5,865.00 | 5,997.00 | 5,860.00 | 5,991.00 | 5,991.00 | 1.47% | 2,630,800 |
| Feb 24, 2026 | 5,906.00 | 5,941.00 | 5,824.00 | 5,904.00 | 5,904.00 | - | 2,488,500 |
| Feb 20, 2026 | 5,854.00 | 5,951.00 | 5,818.00 | 5,904.00 | 5,904.00 | -0.84% | 2,095,200 |
| Feb 19, 2026 | 5,961.00 | 5,980.00 | 5,901.00 | 5,954.00 | 5,954.00 | -0.28% | 1,755,500 |
| Feb 18, 2026 | 5,948.00 | 6,075.00 | 5,946.00 | 5,971.00 | 5,971.00 | 1.65% | 2,395,400 |
| Feb 17, 2026 | 5,949.00 | 5,956.00 | 5,850.00 | 5,874.00 | 5,874.00 | -1.01% | 1,767,500 |
| Feb 16, 2026 | 5,855.00 | 5,986.00 | 5,840.00 | 5,934.00 | 5,934.00 | -0.54% | 2,500,400 |
| Feb 13, 2026 | 6,052.00 | 6,109.00 | 5,929.00 | 5,966.00 | 5,966.00 | -1.04% | 3,946,800 |
| Feb 12, 2026 | 5,893.00 | 6,057.00 | 5,882.00 | 6,029.00 | 6,029.00 | 1.19% | 2,453,500 |
| Feb 10, 2026 | 5,964.00 | 6,009.00 | 5,916.00 | 5,958.00 | 5,958.00 | 0.93% | 2,203,100 |
| Feb 9, 2026 | 5,951.00 | 6,002.00 | 5,895.00 | 5,903.00 | 5,903.00 | 1.64% | 2,350,400 |
| Feb 6, 2026 | 5,699.00 | 5,808.00 | 5,693.00 | 5,808.00 | 5,808.00 | 2.24% | 2,495,800 |
| Feb 5, 2026 | 5,721.00 | 5,728.00 | 5,645.00 | 5,681.00 | 5,681.00 | 1.63% | 2,589,900 |
| Feb 4, 2026 | 5,481.00 | 5,619.00 | 5,425.00 | 5,590.00 | 5,590.00 | 1.07% | 1,953,000 |
| Feb 3, 2026 | 5,425.00 | 5,549.00 | 5,400.00 | 5,531.00 | 5,531.00 | 3.65% | 2,133,100 |
| Feb 2, 2026 | 5,482.00 | 5,484.00 | 5,326.00 | 5,336.00 | 5,336.00 | 0.38% | 2,919,000 |
| Jan 30, 2026 | 5,308.00 | 5,345.00 | 5,258.00 | 5,316.00 | 5,316.00 | 0.85% | 3,083,100 |
| Jan 29, 2026 | 5,157.00 | 5,298.00 | 5,149.00 | 5,271.00 | 5,271.00 | 1.42% | 2,490,500 |
| Jan 28, 2026 | 5,196.00 | 5,241.00 | 5,160.00 | 5,197.00 | 5,197.00 | -2.50% | 3,058,900 |
| Jan 27, 2026 | 5,370.00 | 5,380.00 | 5,285.00 | 5,330.00 | 5,330.00 | -0.65% | 1,982,400 |
| Jan 26, 2026 | 5,439.00 | 5,479.00 | 5,326.00 | 5,365.00 | 5,365.00 | -2.98% | 3,137,500 |
| Jan 23, 2026 | 5,547.00 | 5,550.00 | 5,468.00 | 5,530.00 | 5,530.00 | 0.31% | 1,990,300 |
| Jan 22, 2026 | 5,571.00 | 5,599.00 | 5,486.00 | 5,513.00 | 5,513.00 | -0.33% | 2,240,800 |
| Jan 21, 2026 | 5,601.00 | 5,634.00 | 5,516.00 | 5,531.00 | 5,531.00 | -2.37% | 2,007,500 |
| Jan 20, 2026 | 5,719.00 | 5,730.00 | 5,652.00 | 5,665.00 | 5,665.00 | -0.63% | 1,618,800 |
| Jan 19, 2026 | 5,691.00 | 5,720.00 | 5,635.00 | 5,701.00 | 5,701.00 | -0.28% | 1,299,200 |
| Jan 16, 2026 | 5,686.00 | 5,743.00 | 5,671.00 | 5,717.00 | 5,717.00 | -0.33% | 1,751,500 |
| Jan 15, 2026 | 5,738.00 | 5,807.00 | 5,730.00 | 5,736.00 | 5,736.00 | -0.03% | 1,991,500 |
| Jan 14, 2026 | 5,718.00 | 5,748.00 | 5,654.00 | 5,738.00 | 5,738.00 | 0.07% | 2,578,800 |
| Jan 13, 2026 | 5,818.00 | 5,818.00 | 5,690.00 | 5,734.00 | 5,734.00 | 1.79% | 2,555,100 |
| Jan 9, 2026 | 5,590.00 | 5,652.00 | 5,581.00 | 5,633.00 | 5,633.00 | 0.70% | 2,290,300 |
| Jan 8, 2026 | 5,561.00 | 5,637.00 | 5,560.00 | 5,594.00 | 5,594.00 | 0.59% | 2,720,900 |
| Jan 7, 2026 | 5,503.00 | 5,576.00 | 5,501.00 | 5,561.00 | 5,561.00 | -0.02% | 1,737,100 |
| Jan 6, 2026 | 5,522.00 | 5,619.00 | 5,513.00 | 5,562.00 | 5,562.00 | 2.39% | 2,307,300 |
| Jan 5, 2026 | 5,395.00 | 5,467.00 | 5,385.00 | 5,432.00 | 5,432.00 | 1.80% | 2,005,000 |
| Dec 30, 2025 | 5,350.00 | 5,358.00 | 5,323.00 | 5,336.00 | 5,336.00 | 0.19% | 1,391,600 |
| Dec 29, 2025 | 5,316.00 | 5,336.00 | 5,286.00 | 5,326.00 | 5,326.00 | 0.43% | 1,213,500 |
| Dec 26, 2025 | 5,298.00 | 5,345.00 | 5,265.00 | 5,303.00 | 5,303.00 | -0.60% | 860,900 |
| Dec 25, 2025 | 5,370.00 | 5,370.00 | 5,273.00 | 5,335.00 | 5,335.00 | 0.60% | 662,500 |
| Dec 24, 2025 | 5,376.00 | 5,388.00 | 5,277.00 | 5,303.00 | 5,303.00 | -0.84% | 1,356,400 |
| Dec 23, 2025 | 5,296.00 | 5,367.00 | 5,287.00 | 5,348.00 | 5,348.00 | 1.44% | 1,553,100 |
| Dec 22, 2025 | 5,356.00 | 5,370.00 | 5,252.00 | 5,272.00 | 5,272.00 | 0.17% | 1,592,500 |
| Dec 19, 2025 | 5,320.00 | 5,330.00 | 5,263.00 | 5,263.00 | 5,263.00 | -0.15% | 3,403,900 |
| Dec 18, 2025 | 5,310.00 | 5,345.00 | 5,253.00 | 5,271.00 | 5,271.00 | -0.06% | 2,135,100 |
| Dec 17, 2025 | 5,171.00 | 5,287.00 | 5,158.00 | 5,274.00 | 5,274.00 | 1.81% | 1,736,000 |
| Dec 16, 2025 | 5,300.00 | 5,313.00 | 5,179.00 | 5,180.00 | 5,180.00 | -1.88% | 2,326,600 |
| Dec 15, 2025 | 5,220.00 | 5,302.00 | 5,219.00 | 5,279.00 | 5,279.00 | 1.52% | 1,786,500 |
| Dec 12, 2025 | 5,149.00 | 5,233.00 | 5,146.00 | 5,200.00 | 5,200.00 | 2.99% | 3,549,800 |
| Dec 11, 2025 | 5,131.00 | 5,210.00 | 5,033.00 | 5,049.00 | 5,049.00 | -0.63% | 1,933,000 |
| Dec 10, 2025 | 5,035.00 | 5,083.00 | 4,994.00 | 5,081.00 | 5,081.00 | - | 2,848,800 |
| Dec 9, 2025 | 5,064.00 | 5,082.00 | 5,042.00 | 5,081.00 | 5,081.00 | 0.97% | 1,582,200 |
| Dec 8, 2025 | 4,985.00 | 5,041.00 | 4,967.00 | 5,032.00 | 5,032.00 | 0.54% | 2,051,400 |
| Dec 5, 2025 | 5,062.00 | 5,097.00 | 4,985.00 | 5,005.00 | 5,005.00 | -2.44% | 2,052,200 |
| Dec 4, 2025 | 5,050.00 | 5,158.00 | 5,050.00 | 5,130.00 | 5,130.00 | 1.58% | 2,462,400 |
| Dec 3, 2025 | 5,080.00 | 5,104.00 | 5,017.00 | 5,050.00 | 5,050.00 | -0.59% | 2,210,300 |
| Dec 2, 2025 | 5,050.00 | 5,120.00 | 5,036.00 | 5,080.00 | 5,080.00 | 1.74% | 2,880,900 |
| Dec 1, 2025 | 4,955.00 | 5,009.00 | 4,945.00 | 4,993.00 | 4,993.00 | 0.81% | 2,074,900 |
| Nov 28, 2025 | 4,947.00 | 4,977.00 | 4,896.00 | 4,953.00 | 4,953.00 | 0.77% | 1,778,000 |
| Nov 27, 2025 | 4,965.00 | 4,984.00 | 4,874.00 | 4,915.00 | 4,915.00 | -1.07% | 1,702,800 |
| Nov 26, 2025 | 4,848.00 | 4,981.00 | 4,846.00 | 4,968.00 | 4,968.00 | 2.05% | 3,040,600 |
| Nov 25, 2025 | 4,954.00 | 4,981.00 | 4,847.00 | 4,868.00 | 4,868.00 | -3.18% | 3,212,400 |
| Nov 21, 2025 | 4,848.00 | 5,115.00 | 4,846.00 | 5,028.00 | 5,028.00 | 1.47% | 13,339,000 |
| Nov 20, 2025 | 4,880.00 | 4,998.00 | 4,814.00 | 4,955.00 | 4,955.00 | 10.53% | 6,931,500 |
| Nov 19, 2025 | 4,570.00 | 4,574.00 | 4,477.00 | 4,483.00 | 4,483.00 | -1.54% | 2,886,600 |
| Nov 18, 2025 | 4,602.00 | 4,635.00 | 4,514.00 | 4,553.00 | 4,553.00 | -2.00% | 3,065,700 |
| Nov 17, 2025 | 4,697.00 | 4,709.00 | 4,627.00 | 4,646.00 | 4,646.00 | -0.83% | 2,479,300 |
| Nov 14, 2025 | 4,656.00 | 4,699.00 | 4,628.00 | 4,685.00 | 4,685.00 | 0.36% | 1,778,000 |
| Nov 13, 2025 | 4,700.00 | 4,715.00 | 4,639.00 | 4,668.00 | 4,668.00 | 0.02% | 1,717,700 |
| Nov 12, 2025 | 4,639.00 | 4,683.00 | 4,635.00 | 4,667.00 | 4,667.00 | 1.48% | 1,922,900 |
| Nov 11, 2025 | 4,630.00 | 4,646.00 | 4,570.00 | 4,599.00 | 4,599.00 | -0.54% | 1,951,400 |
| Nov 10, 2025 | 4,694.00 | 4,706.00 | 4,607.00 | 4,624.00 | 4,624.00 | -0.26% | 1,596,500 |
| Nov 7, 2025 | 4,590.00 | 4,656.00 | 4,585.00 | 4,636.00 | 4,636.00 | 0.11% | 1,937,900 |
| Nov 6, 2025 | 4,528.00 | 4,638.00 | 4,527.00 | 4,631.00 | 4,631.00 | 2.73% | 1,943,500 |
| Nov 5, 2025 | 4,686.00 | 4,713.00 | 4,490.00 | 4,508.00 | 4,508.00 | -3.14% | 3,350,900 |
| Nov 4, 2025 | 4,707.00 | 4,727.00 | 4,627.00 | 4,654.00 | 4,654.00 | -1.15% | 2,877,900 |
| Oct 31, 2025 | 4,665.00 | 4,727.00 | 4,655.00 | 4,708.00 | 4,708.00 | 1.20% | 2,629,700 |
| Oct 30, 2025 | 4,606.00 | 4,676.00 | 4,590.00 | 4,652.00 | 4,652.00 | 2.22% | 7,942,100 |
| Oct 29, 2025 | 4,605.00 | 4,634.00 | 4,551.00 | 4,551.00 | 4,551.00 | -1.11% | 2,503,200 |
| Oct 28, 2025 | 4,670.00 | 4,678.00 | 4,602.00 | 4,602.00 | 4,602.00 | -1.20% | 1,881,900 |
| Oct 27, 2025 | 4,670.00 | 4,697.00 | 4,654.00 | 4,658.00 | 4,658.00 | 0.98% | 1,957,700 |
| Oct 24, 2025 | 4,670.00 | 4,680.00 | 4,613.00 | 4,613.00 | 4,613.00 | -1.66% | 1,724,000 |
| Oct 23, 2025 | 4,647.00 | 4,695.00 | 4,633.00 | 4,691.00 | 4,691.00 | 0.93% | 1,784,700 |
| Oct 22, 2025 | 4,610.00 | 4,682.00 | 4,608.00 | 4,648.00 | 4,648.00 | 0.89% | 2,090,800 |
| Oct 21, 2025 | 4,652.00 | 4,683.00 | 4,587.00 | 4,607.00 | 4,607.00 | -0.69% | 2,936,400 |
| Oct 20, 2025 | 4,641.00 | 4,663.00 | 4,601.00 | 4,639.00 | 4,639.00 | 2.02% | 2,088,500 |
| Oct 17, 2025 | 4,702.00 | 4,730.00 | 4,547.00 | 4,547.00 | 4,547.00 | -4.72% | 3,455,100 |
| Oct 16, 2025 | 4,847.00 | 4,891.00 | 4,759.00 | 4,772.00 | 4,772.00 | -1.57% | 2,788,500 |
| Oct 15, 2025 | 4,815.00 | 4,874.00 | 4,811.00 | 4,848.00 | 4,848.00 | 1.87% | 2,258,600 |
| Oct 14, 2025 | 4,749.00 | 4,826.00 | 4,741.00 | 4,759.00 | 4,759.00 | -1.25% | 3,241,700 |
| Oct 10, 2025 | 4,865.00 | 4,876.00 | 4,785.00 | 4,819.00 | 4,819.00 | -1.23% | 3,799,000 |
| Oct 9, 2025 | 4,790.00 | 4,879.00 | 4,775.00 | 4,879.00 | 4,879.00 | 2.07% | 2,599,600 |
| Oct 8, 2025 | 4,723.00 | 4,835.00 | 4,670.00 | 4,780.00 | 4,780.00 | 2.73% | 2,849,600 |
| Oct 7, 2025 | 4,648.00 | 4,711.00 | 4,640.00 | 4,653.00 | 4,653.00 | 0.45% | 3,058,900 |