Skip to main content
MS&AD Insurance Group Holdings, Inc. (TYO:8725)
Japan flag Japan · Delayed Price · Currency is JPY
4,025.00
-97.00 (-2.35%)
At close: Mar 9, 2026

TYO:8725 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,098.004,126.004,055.004,122.004,122.00-0.31%3,274,100
Mar 5, 20264,165.004,218.004,121.004,135.004,135.002.73%4,095,200
Mar 4, 20264,160.004,173.003,978.004,025.004,025.00-3.82%6,669,600
Mar 3, 20264,249.004,277.004,181.004,185.004,185.00-3.10%4,840,600
Mar 2, 20264,248.004,336.004,215.004,319.004,319.00-1.30%4,135,900
Feb 27, 20264,354.004,401.004,334.004,376.004,376.002.03%5,382,900
Feb 26, 20264,294.004,322.004,274.004,289.004,289.001.25%5,163,500
Feb 25, 20264,234.004,252.004,187.004,236.004,236.000.12%3,349,100
Feb 24, 20264,320.004,320.004,222.004,231.004,231.00-2.06%4,067,600
Feb 20, 20264,260.004,320.004,231.004,320.004,320.000.33%2,687,700
Feb 19, 20264,322.004,327.004,266.004,306.004,306.00-0.62%3,203,600
Feb 18, 20264,300.004,370.004,293.004,333.004,333.003.12%3,775,300
Feb 17, 20264,230.004,237.004,185.004,202.004,202.00-0.14%2,527,900
Feb 16, 20264,260.004,261.004,185.004,208.004,208.000.43%3,268,400
Feb 13, 20264,207.004,264.004,182.004,190.004,190.00-0.40%5,145,200
Feb 12, 20264,146.004,214.004,143.004,207.004,207.000.67%3,801,700
Feb 10, 20264,200.004,220.004,153.004,179.004,179.000.58%3,671,500
Feb 9, 20264,268.004,283.004,151.004,155.004,155.00-0.10%4,020,900
Feb 6, 20264,150.004,170.004,129.004,159.004,159.000.70%3,666,600
Feb 5, 20264,150.004,187.004,099.004,130.004,130.001.18%3,294,900
Feb 4, 20264,027.004,128.003,988.004,082.004,082.001.01%3,531,500
Feb 3, 20264,009.004,053.003,995.004,041.004,041.003.30%3,819,200
Feb 2, 20264,010.004,038.003,905.003,912.003,912.00-0.51%4,345,800
Jan 30, 20263,910.003,942.003,901.003,932.003,932.001.05%3,599,100
Jan 29, 20263,825.003,909.003,805.003,891.003,891.001.01%3,737,200
Jan 28, 20263,853.003,871.003,828.003,852.003,852.00-1.71%4,534,300
Jan 27, 20263,889.003,930.003,851.003,919.003,919.000.49%3,217,500
Jan 26, 20263,912.003,931.003,879.003,900.003,900.00-2.01%4,780,000
Jan 23, 20263,999.004,003.003,950.003,980.003,980.000.63%3,440,100
Jan 22, 20263,981.003,993.003,932.003,955.003,955.00-3,070,900
Jan 21, 20264,000.004,013.003,921.003,955.003,955.00-2.49%5,044,200
Jan 20, 20264,025.004,057.004,018.004,056.004,056.000.82%3,290,100
Jan 19, 20264,052.004,060.003,992.004,023.004,023.00-0.84%3,600,400
Jan 16, 20264,015.004,075.004,003.004,057.004,057.000.95%3,417,300
Jan 15, 20263,970.004,035.003,965.004,019.004,019.001.59%4,730,700
Jan 14, 20263,920.003,956.003,879.003,956.003,956.001.23%4,063,000
Jan 13, 20263,950.003,958.003,881.003,908.003,908.001.48%4,618,600
Jan 9, 20263,842.003,884.003,831.003,851.003,851.000.71%4,115,400
Jan 8, 20263,798.003,852.003,794.003,824.003,824.000.47%3,851,400
Jan 7, 20263,788.003,817.003,778.003,806.003,806.00-0.83%4,660,000
Jan 6, 20263,800.003,863.003,798.003,838.003,838.001.62%5,315,700
Jan 5, 20263,698.003,785.003,698.003,777.003,777.002.55%5,956,800
Dec 30, 20253,691.003,713.003,682.003,683.003,683.000.16%3,830,700
Dec 29, 20253,630.003,694.003,621.003,677.003,677.001.41%11,632,700
Dec 26, 20253,638.003,642.003,605.003,626.003,626.00-0.58%2,980,900
Dec 25, 20253,662.003,662.003,632.003,647.003,647.00-0.49%2,543,000
Dec 24, 20253,731.003,759.003,646.003,665.003,665.00-2.76%5,304,600
Dec 23, 20253,722.003,769.003,715.003,769.003,769.001.21%3,158,900
Dec 22, 20253,795.003,802.003,708.003,724.003,724.00-0.72%3,275,500
Dec 19, 20253,788.003,788.003,743.003,751.003,751.000.37%6,676,500
Dec 18, 20253,727.003,758.003,700.003,737.003,737.000.43%5,253,600
Dec 17, 20253,689.003,730.003,655.003,721.003,721.000.95%4,061,900
Dec 16, 20253,786.003,788.003,680.003,686.003,686.00-2.64%4,899,000
Dec 15, 20253,723.003,812.003,712.003,786.003,786.001.86%4,572,900
Dec 12, 20253,648.003,733.003,630.003,717.003,717.003.36%5,917,700
Dec 11, 20253,608.003,642.003,581.003,596.003,596.000.93%5,006,100
Dec 10, 20253,605.003,613.003,525.003,563.003,563.00-0.70%4,775,700
Dec 9, 20253,610.003,622.003,568.003,588.003,588.000.14%4,744,100
Dec 8, 20253,513.003,583.003,511.003,583.003,583.001.79%5,254,200
Dec 5, 20253,520.003,538.003,507.003,520.003,520.00-1.15%4,791,100
Dec 4, 20253,484.003,577.003,476.003,561.003,561.001.68%6,359,600
Dec 3, 20253,530.003,541.003,472.003,502.003,502.00-0.54%4,499,300
Dec 2, 20253,545.003,555.003,500.003,521.003,521.001.18%7,309,000
Dec 1, 20253,461.003,488.003,434.003,480.003,480.000.43%5,531,900
Nov 28, 20253,461.003,484.003,437.003,465.003,465.000.67%5,033,400
Nov 27, 20253,424.003,462.003,413.003,442.003,442.000.73%3,761,700
Nov 26, 20253,397.003,428.003,366.003,417.003,417.001.73%4,562,700
Nov 25, 20253,470.003,470.003,340.003,359.003,359.00-2.18%6,551,700
Nov 21, 20253,306.003,453.003,292.003,434.003,434.000.91%8,927,800
Nov 20, 20253,328.003,429.003,328.003,403.003,403.003.34%8,289,300
Nov 19, 20253,329.003,340.003,265.003,293.003,293.000.15%5,156,000
Nov 18, 20253,377.003,384.003,288.003,288.003,288.00-3.24%5,177,200
Nov 17, 20253,358.003,398.003,345.003,398.003,398.001.55%5,566,000
Nov 14, 20253,305.003,346.003,276.003,346.003,346.001.21%4,069,600
Nov 13, 20253,294.003,306.003,285.003,306.003,306.000.76%3,195,100
Nov 12, 20253,228.003,281.003,226.003,281.003,281.001.74%4,259,500
Nov 11, 20253,249.003,250.003,211.003,225.003,225.00-0.43%2,440,400
Nov 10, 20253,224.003,239.003,211.003,239.003,239.001.22%2,560,800
Nov 7, 20253,177.003,200.003,161.003,200.003,200.000.25%2,886,400
Nov 6, 20253,123.003,195.003,121.003,192.003,192.001.59%3,713,600
Nov 5, 20253,179.003,199.003,108.003,142.003,142.00-0.79%5,222,700
Nov 4, 20253,172.003,187.003,138.003,167.003,167.00-0.60%3,881,200
Oct 31, 20253,223.003,232.003,183.003,186.003,186.00-0.56%4,767,100
Oct 30, 20253,197.003,204.003,167.003,204.003,204.000.56%15,596,600
Oct 29, 20253,233.003,242.003,183.003,186.003,186.00-1.73%3,989,000
Oct 28, 20253,291.003,293.003,242.003,242.003,242.00-1.55%3,941,200
Oct 27, 20253,284.003,294.003,271.003,293.003,293.000.98%5,266,900
Oct 24, 20253,250.003,272.003,238.003,261.003,261.00-0.55%7,108,400
Oct 23, 20253,290.003,302.003,268.003,279.003,279.00-0.85%4,091,800
Oct 22, 20253,298.003,320.003,291.003,307.003,307.00-0.24%3,234,800
Oct 21, 20253,360.003,370.003,315.003,315.003,315.00-1.04%3,649,900
Oct 20, 20253,328.003,354.003,311.003,350.003,350.002.82%4,153,600
Oct 17, 20253,283.003,305.003,252.003,258.003,258.00-2.83%4,575,200
Oct 16, 20253,354.003,385.003,343.003,353.003,353.00-0.56%3,259,100
Oct 15, 20253,365.003,393.003,350.003,372.003,372.002.34%3,695,500
Oct 14, 20253,300.003,375.003,288.003,295.003,295.00-2.20%5,610,500
Oct 10, 20253,367.003,375.003,315.003,369.003,369.000.51%5,004,900
Oct 9, 20253,382.003,387.003,336.003,352.003,352.00-0.42%3,243,500
Oct 8, 20253,350.003,390.003,347.003,366.003,366.001.75%4,542,400
Oct 7, 20253,330.003,360.003,305.003,308.003,308.00-0.36%3,905,200