Skip to main content
Sompo Holdings, Inc. (TYO:8630)
Japan flag Japan · Delayed Price · Currency is JPY
5,005.00
-125.00 (-2.44%)
At close: Dec 5, 2025

Sompo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,062.005,097.004,985.005,005.005,005.00-2.44%2,052,200
Dec 4, 20255,050.005,158.005,050.005,130.005,130.001.58%2,462,400
Dec 3, 20255,080.005,104.005,017.005,050.005,050.00-0.59%2,210,300
Dec 2, 20255,050.005,120.005,036.005,080.005,080.001.74%2,880,900
Dec 1, 20254,955.005,009.004,945.004,993.004,993.000.81%2,074,900
Nov 28, 20254,947.004,977.004,896.004,953.004,953.000.77%1,778,000
Nov 27, 20254,965.004,984.004,874.004,915.004,915.00-1.07%1,702,800
Nov 26, 20254,848.004,981.004,846.004,968.004,968.002.05%3,040,600
Nov 25, 20254,954.004,981.004,847.004,868.004,868.00-3.18%3,212,400
Nov 21, 20254,848.005,115.004,846.005,028.005,028.001.47%13,339,000
Nov 20, 20254,880.004,998.004,814.004,955.004,955.0010.53%6,931,500
Nov 19, 20254,570.004,574.004,477.004,483.004,483.00-1.54%2,886,600
Nov 18, 20254,602.004,635.004,514.004,553.004,553.00-2.00%3,065,700
Nov 17, 20254,697.004,709.004,627.004,646.004,646.00-0.83%2,479,300
Nov 14, 20254,656.004,699.004,628.004,685.004,685.000.36%1,778,000
Nov 13, 20254,700.004,715.004,639.004,668.004,668.000.02%1,717,700
Nov 12, 20254,639.004,683.004,635.004,667.004,667.001.48%1,922,900
Nov 11, 20254,630.004,646.004,570.004,599.004,599.00-0.54%1,951,400
Nov 10, 20254,694.004,706.004,607.004,624.004,624.00-0.26%1,596,500
Nov 7, 20254,590.004,656.004,585.004,636.004,636.000.11%1,937,900
Nov 6, 20254,528.004,638.004,527.004,631.004,631.002.73%1,943,500
Nov 5, 20254,686.004,713.004,490.004,508.004,508.00-3.14%3,350,900
Nov 4, 20254,707.004,727.004,627.004,654.004,654.00-1.15%2,877,900
Oct 31, 20254,665.004,727.004,655.004,708.004,708.001.20%2,629,700
Oct 30, 20254,606.004,676.004,590.004,652.004,652.002.22%7,942,100
Oct 29, 20254,605.004,634.004,551.004,551.004,551.00-1.11%2,503,200
Oct 28, 20254,670.004,678.004,602.004,602.004,602.00-1.20%1,881,900
Oct 27, 20254,670.004,697.004,654.004,658.004,658.000.98%1,957,700
Oct 24, 20254,670.004,680.004,613.004,613.004,613.00-1.66%1,724,000
Oct 23, 20254,647.004,695.004,633.004,691.004,691.000.93%1,784,700
Oct 22, 20254,610.004,682.004,608.004,648.004,648.000.89%2,090,800
Oct 21, 20254,652.004,683.004,587.004,607.004,607.00-0.69%2,936,400
Oct 20, 20254,641.004,663.004,601.004,639.004,639.002.02%2,088,500
Oct 17, 20254,702.004,730.004,547.004,547.004,547.00-4.72%3,455,100
Oct 16, 20254,847.004,891.004,759.004,772.004,772.00-1.57%2,788,500
Oct 15, 20254,815.004,874.004,811.004,848.004,848.001.87%2,258,600
Oct 14, 20254,749.004,826.004,741.004,759.004,759.00-1.25%3,241,700
Oct 10, 20254,865.004,876.004,785.004,819.004,819.00-1.23%3,799,000
Oct 9, 20254,790.004,879.004,775.004,879.004,879.002.07%2,599,600
Oct 8, 20254,723.004,835.004,670.004,780.004,780.002.73%2,849,600
Oct 7, 20254,648.004,711.004,640.004,653.004,653.000.45%3,058,900
Oct 6, 20254,590.004,670.004,576.004,632.004,632.004.02%3,662,800
Oct 3, 20254,451.004,506.004,450.004,453.004,453.00-0.76%1,721,900
Oct 2, 20254,440.004,495.004,436.004,487.004,487.000.13%2,169,200
Oct 1, 20254,505.004,545.004,438.004,481.004,481.00-2.05%2,811,000
Sep 30, 20254,493.004,618.004,493.004,575.004,575.001.46%2,712,800
Sep 29, 20254,553.004,554.004,483.004,509.004,509.00-2.66%2,351,400
Sep 26, 20254,586.004,658.004,570.004,632.004,557.001.25%3,570,000
Sep 25, 20254,720.004,721.004,563.004,575.004,500.92-2.54%4,213,900
Sep 24, 20254,751.004,762.004,661.004,694.004,618.00-0.55%2,426,800
Sep 22, 20254,705.004,751.004,694.004,720.004,643.580.73%1,912,300
Sep 19, 20254,727.004,789.004,665.004,686.004,610.13-0.34%5,607,200
Sep 18, 20254,774.004,806.004,702.004,702.004,625.87-0.57%2,508,800
Sep 17, 20254,793.004,824.004,711.004,729.004,652.43-1.34%2,263,500
Sep 16, 20254,770.004,839.004,769.004,793.004,715.390.88%2,160,500
Sep 12, 20254,826.004,826.004,751.004,751.004,674.071.32%3,732,300
Sep 11, 20254,733.004,749.004,677.004,689.004,613.08-1.90%2,204,100
Sep 10, 20254,756.004,812.004,729.004,780.004,702.60-0.33%1,960,900
Sep 9, 20254,811.004,870.004,792.004,796.004,718.34-0.10%1,954,200
Sep 8, 20254,773.004,848.004,748.004,801.004,723.260.59%1,459,700
Sep 5, 20254,861.004,879.004,767.004,773.004,695.72-0.50%1,703,400
Sep 4, 20254,759.004,839.004,751.004,797.004,719.331.46%2,276,000
Sep 3, 20254,787.004,810.004,726.004,728.004,651.45-1.66%2,625,800
Sep 2, 20254,726.004,808.004,725.004,808.004,730.151.65%1,806,900
Sep 1, 20254,757.004,842.004,730.004,730.004,653.41-0.57%1,638,600
Aug 29, 20254,820.004,839.004,726.004,757.004,679.98-1.39%3,123,700
Aug 28, 20254,691.004,979.004,688.004,824.004,745.893.25%5,424,200
Aug 27, 20254,679.004,710.004,646.004,672.004,596.35-0.87%2,248,800
Aug 26, 20254,763.004,798.004,690.004,713.004,636.69-1.05%2,732,000
Aug 25, 20254,735.004,775.004,696.004,763.004,685.880.95%1,488,800
Aug 22, 20254,689.004,754.004,679.004,718.004,641.610.88%1,905,200
Aug 21, 20254,752.004,784.004,659.004,677.004,601.27-1.58%1,704,100
Aug 20, 20254,729.004,789.004,691.004,752.004,675.06-0.08%2,060,700
Aug 19, 20254,801.004,829.004,740.004,756.004,678.99-1.63%2,534,800
Aug 18, 20254,785.004,877.004,782.004,835.004,756.711.04%2,624,500
Aug 15, 20254,744.004,795.004,672.004,785.004,707.520.65%3,453,400
Aug 14, 20254,812.004,825.004,725.004,754.004,677.02-1.21%2,734,400
Aug 13, 20254,761.004,825.004,742.004,812.004,734.091.07%3,090,500
Aug 12, 20254,741.004,799.004,709.004,761.004,683.911.10%2,925,600
Aug 8, 20254,648.004,742.004,636.004,709.004,632.751.73%2,997,800
Aug 7, 20254,580.004,639.004,559.004,629.004,554.052.07%2,101,500
Aug 6, 20254,468.004,545.004,448.004,535.004,461.571.21%2,553,900
Aug 5, 20254,421.004,495.004,414.004,481.004,408.441.36%2,391,900
Aug 4, 20254,395.004,430.004,369.004,421.004,349.42-2.34%2,978,500
Aug 1, 20254,479.004,569.004,475.004,527.004,453.701.23%2,323,500
Jul 31, 20254,419.004,472.004,405.004,472.004,399.591.20%1,932,700
Jul 30, 20254,397.004,429.004,363.004,419.004,347.450.50%1,820,300
Jul 29, 20254,344.004,413.004,341.004,397.004,325.810.25%1,709,100
Jul 28, 20254,421.004,444.004,361.004,386.004,314.98-0.79%1,574,300
Jul 25, 20254,446.004,454.004,396.004,421.004,349.42-0.41%1,562,300
Jul 24, 20254,460.004,497.004,427.004,439.004,367.130.41%2,787,900
Jul 23, 20254,420.004,449.004,345.004,421.004,349.420.98%3,775,500
Jul 22, 20254,373.004,434.004,345.004,378.004,307.111.23%2,647,400
Jul 18, 20254,320.004,335.004,269.004,325.004,254.970.75%2,264,700
Jul 17, 20254,272.004,301.004,240.004,293.004,223.490.63%2,954,900
Jul 16, 20254,296.004,296.004,227.004,266.004,196.93-0.79%1,826,500
Jul 15, 20254,280.004,329.004,271.004,300.004,230.380.68%2,337,700
Jul 14, 20254,196.004,293.004,193.004,271.004,201.851.79%1,924,400
Jul 11, 20254,163.004,225.004,143.004,196.004,128.060.26%2,397,600
Jul 10, 20254,192.004,192.004,128.004,185.004,117.24-0.17%3,169,200