Skip to main content
MS&AD Insurance Group Holdings, Inc. (TYO:8725)
Japan flag Japan · Delayed Price · Currency is JPY
3,520.00
-41.00 (-1.15%)
At close: Dec 5, 2025

TYO:8725 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20253,344.003,345.003,283.003,320.003,320.001.41%5,284,900
Oct 3, 20253,287.003,326.003,274.003,274.003,274.00-0.73%3,005,000
Oct 2, 20253,287.003,327.003,279.003,298.003,298.00-0.39%3,508,800
Oct 1, 20253,329.003,341.003,289.003,311.003,311.00-1.34%5,126,300
Sep 30, 20253,297.003,364.003,287.003,356.003,356.001.91%4,573,900
Sep 29, 20253,336.003,341.003,287.003,293.003,293.00-3.52%4,779,500
Sep 26, 20253,369.003,416.003,365.003,413.003,335.501.43%6,456,700
Sep 25, 20253,398.003,402.003,353.003,365.003,288.59-0.38%4,999,200
Sep 24, 20253,433.003,433.003,373.003,378.003,301.29-0.88%4,430,400
Sep 22, 20253,429.003,443.003,408.003,408.003,330.61-0.06%3,103,500
Sep 19, 20253,435.003,469.003,409.003,410.003,332.57-0.67%6,188,400
Sep 18, 20253,480.003,486.003,433.003,433.003,355.05-0.95%4,013,300
Sep 17, 20253,527.003,540.003,461.003,466.003,387.30-3.29%5,994,800
Sep 16, 20253,538.003,595.003,528.003,584.003,502.622.63%4,890,800
Sep 12, 20253,508.003,518.003,492.003,492.003,412.710.37%3,438,300
Sep 11, 20253,513.003,523.003,470.003,479.003,400.00-0.97%3,581,400
Sep 10, 20253,493.003,521.003,479.003,513.003,433.230.49%2,615,900
Sep 9, 20253,511.003,538.003,495.003,496.003,416.62-0.29%2,659,400
Sep 8, 20253,504.003,541.003,493.003,506.003,426.390.29%3,169,500
Sep 5, 20253,495.003,518.003,475.003,496.003,416.621.42%2,965,900
Sep 4, 20253,431.003,470.003,420.003,447.003,368.731.17%3,329,800
Sep 3, 20253,511.003,523.003,398.003,407.003,329.64-2.96%4,937,400
Sep 2, 20253,470.003,517.003,465.003,511.003,431.271.44%2,305,500
Sep 1, 20253,468.003,511.003,451.003,461.003,382.41-0.03%2,120,200
Aug 29, 20253,501.003,503.003,462.003,462.003,383.39-1.45%3,261,100
Aug 28, 20253,473.003,522.003,458.003,513.003,433.231.12%3,617,300
Aug 27, 20253,499.003,515.003,458.003,474.003,395.11-1.73%3,961,100
Aug 26, 20253,605.003,622.003,520.003,535.003,454.73-2.05%4,571,600
Aug 25, 20253,640.003,654.003,588.003,609.003,527.05-0.61%2,626,600
Aug 22, 20253,557.003,650.003,556.003,631.003,548.551.91%3,075,500
Aug 21, 20253,593.003,619.003,556.003,563.003,482.09-0.83%2,924,000
Aug 20, 20253,565.003,615.003,542.003,593.003,511.410.45%3,514,300
Aug 19, 20253,615.003,617.003,566.003,577.003,495.78-0.58%2,831,600
Aug 18, 20253,580.003,630.003,550.003,598.003,516.30-0.03%3,737,500
Aug 15, 20253,532.003,607.003,518.003,599.003,517.283.12%5,190,100
Aug 14, 20253,434.003,505.003,418.003,490.003,410.750.87%4,349,200
Aug 13, 20253,445.003,507.003,440.003,460.003,381.430.03%5,339,500
Aug 12, 20253,385.003,503.003,371.003,459.003,380.462.82%5,998,300
Aug 8, 20253,388.003,410.003,348.003,364.003,287.610.33%4,555,900
Aug 7, 20253,319.003,364.003,301.003,353.003,276.861.61%3,082,800
Aug 6, 20253,261.003,312.003,253.003,300.003,225.070.95%3,130,600
Aug 5, 20253,229.003,279.003,213.003,269.003,194.771.84%2,791,900
Aug 4, 20253,172.003,223.003,171.003,210.003,137.11-1.80%3,526,900
Aug 1, 20253,245.003,294.003,238.003,269.003,194.770.77%3,076,500
Jul 31, 20253,193.003,250.003,192.003,244.003,170.341.72%3,685,300
Jul 30, 20253,146.003,210.003,143.003,189.003,116.591.37%3,365,700
Jul 29, 20253,153.003,159.003,130.003,146.003,074.56-0.63%2,482,100
Jul 28, 20253,199.003,200.003,161.003,166.003,094.11-1.06%2,913,700
Jul 25, 20253,260.003,260.003,200.003,200.003,127.34-1.27%3,010,700
Jul 24, 20253,220.003,270.003,216.003,241.003,167.411.54%4,296,500
Jul 23, 20253,125.003,214.003,103.003,192.003,119.523.47%7,876,500
Jul 22, 20253,115.003,121.003,078.003,085.003,014.95-1.09%4,071,100
Jul 18, 20253,128.003,128.003,089.003,119.003,048.18-5,074,100
Jul 17, 20253,112.003,123.003,094.003,119.003,048.180.87%4,679,000
Jul 16, 20253,113.003,121.003,091.003,092.003,021.79-0.80%3,348,800
Jul 15, 20253,142.003,147.003,107.003,117.003,046.22-0.19%3,098,900
Jul 14, 20253,105.003,144.003,095.003,123.003,052.09-0.03%2,639,300
Jul 11, 20253,074.003,133.003,073.003,124.003,053.060.84%4,285,800
Jul 10, 20253,096.003,100.003,069.003,098.003,027.65-0.16%4,682,600