Skip to main content
MS&AD Insurance Group Holdings, Inc. (TYO:8725)
Japan flag Japan · Delayed Price · Currency is JPY
4,019.00
+88.00 (2.24%)
Apr 28, 2026, 3:30 PM JST

TYO:8725 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,970.004,027.003,939.004,009.00-1.98%1,135,900
Apr 27, 20263,910.003,939.003,886.003,931.003,931.00-0.38%2,940,800
Apr 24, 20263,997.004,001.003,946.003,946.003,946.00-0.70%2,257,500
Apr 23, 20263,950.003,979.003,916.003,974.003,974.00-0.55%3,230,500
Apr 22, 20264,029.004,036.003,996.003,996.003,996.00-0.45%2,525,600
Apr 21, 20264,057.004,057.004,014.004,014.004,014.00-0.30%2,710,200
Apr 20, 20264,088.004,102.004,026.004,026.004,026.00-0.72%2,132,400
Apr 17, 20264,130.004,134.004,052.004,055.004,055.00-1.60%2,839,800
Apr 16, 20264,090.004,134.004,082.004,121.004,121.001.85%2,705,400
Apr 15, 20264,074.004,090.004,033.004,046.004,046.00-3,169,100
Apr 14, 20264,112.004,112.004,024.004,046.004,046.00-0.44%2,703,800
Apr 13, 20264,040.004,099.004,035.004,064.004,064.00-0.32%2,951,100
Apr 10, 20264,112.004,123.004,069.004,077.004,077.00-0.92%2,916,700
Apr 9, 20264,152.004,167.004,090.004,115.004,115.00-1.03%3,839,400
Apr 8, 20264,244.004,245.004,154.004,158.004,158.001.69%4,235,300
Apr 7, 20264,138.004,149.004,081.004,089.004,089.00-0.94%2,740,000
Apr 6, 20264,130.004,150.004,106.004,128.004,128.00-0.19%2,097,800
Apr 3, 20264,109.004,143.004,094.004,136.004,136.000.95%1,673,500
Apr 2, 20264,203.004,224.004,087.004,097.004,097.00-2.52%3,031,500
Apr 1, 20264,166.004,207.004,120.004,203.004,203.004.24%3,872,600
Mar 31, 20264,059.004,134.004,010.004,032.004,032.000.27%4,470,100
Mar 30, 20264,011.004,049.003,961.004,021.004,021.00-4.44%4,884,300
Mar 27, 20264,189.004,240.004,161.004,208.004,130.501.37%5,537,700
Mar 26, 20264,178.004,220.004,096.004,151.004,074.55-1.50%4,191,800
Mar 25, 20264,162.004,247.004,130.004,214.004,136.395.06%5,662,000
Mar 24, 20264,085.004,093.003,978.004,011.003,937.133.11%4,892,200
Mar 23, 20263,950.003,955.003,874.003,890.003,818.36-3.43%4,026,000
Mar 19, 20264,045.004,093.004,028.004,028.003,953.82-2.68%5,474,100
Mar 18, 20264,094.004,151.004,083.004,139.004,062.772.70%3,456,300
Mar 17, 20264,041.004,057.004,005.004,030.003,955.781.43%2,303,900
Mar 16, 20264,035.004,056.003,958.003,973.003,899.83-0.45%4,196,900
Mar 13, 20263,970.004,021.003,965.003,991.003,917.50-0.50%4,441,300
Mar 12, 20264,065.004,080.003,969.004,011.003,937.13-2.03%3,727,900
Mar 11, 20264,131.004,157.004,085.004,094.004,018.600.12%3,528,800
Mar 10, 20264,095.004,131.004,064.004,089.004,013.691.59%3,962,000
Mar 9, 20263,930.004,027.003,908.004,025.003,950.87-2.35%5,766,200
Mar 6, 20264,098.004,126.004,055.004,122.004,046.08-0.31%3,274,100
Mar 5, 20264,165.004,218.004,121.004,135.004,058.842.73%4,095,200
Mar 4, 20264,160.004,173.003,978.004,025.003,950.87-3.82%6,669,600
Mar 3, 20264,249.004,277.004,181.004,185.004,107.92-3.10%4,840,600
Mar 2, 20264,248.004,336.004,215.004,319.004,239.46-1.30%4,135,900
Feb 27, 20264,354.004,401.004,334.004,376.004,295.412.03%5,382,900
Feb 26, 20264,294.004,322.004,274.004,289.004,210.011.25%5,163,500
Feb 25, 20264,234.004,252.004,187.004,236.004,157.980.12%3,349,100
Feb 24, 20264,320.004,320.004,222.004,231.004,153.08-2.06%4,067,600
Feb 20, 20264,260.004,320.004,231.004,320.004,240.440.33%2,687,700
Feb 19, 20264,322.004,327.004,266.004,306.004,226.70-0.62%3,203,600
Feb 18, 20264,300.004,370.004,293.004,333.004,253.203.12%3,775,300
Feb 17, 20264,230.004,237.004,185.004,202.004,124.61-0.14%2,527,900
Feb 16, 20264,260.004,261.004,185.004,208.004,130.500.43%3,268,400
Feb 13, 20264,207.004,264.004,182.004,190.004,112.83-0.40%5,145,200
Feb 12, 20264,146.004,214.004,143.004,207.004,129.520.67%3,801,700
Feb 10, 20264,200.004,220.004,153.004,179.004,102.030.58%3,671,500
Feb 9, 20264,268.004,283.004,151.004,155.004,078.48-0.10%4,020,900
Feb 6, 20264,150.004,170.004,129.004,159.004,082.400.70%3,666,600
Feb 5, 20264,150.004,187.004,099.004,130.004,053.941.18%3,294,900
Feb 4, 20264,027.004,128.003,988.004,082.004,006.821.01%3,531,500
Feb 3, 20264,009.004,053.003,995.004,041.003,966.583.30%3,819,200
Feb 2, 20264,010.004,038.003,905.003,912.003,839.95-0.51%4,345,800
Jan 30, 20263,910.003,942.003,901.003,932.003,859.581.05%3,599,100
Jan 29, 20263,825.003,909.003,805.003,891.003,819.341.01%3,737,200
Jan 28, 20263,853.003,871.003,828.003,852.003,781.06-1.71%4,534,300
Jan 27, 20263,889.003,930.003,851.003,919.003,846.820.49%3,217,500
Jan 26, 20263,912.003,931.003,879.003,900.003,828.17-2.01%4,780,000
Jan 23, 20263,999.004,003.003,950.003,980.003,906.700.63%3,440,100
Jan 22, 20263,981.003,993.003,932.003,955.003,882.16-3,070,900
Jan 21, 20264,000.004,013.003,921.003,955.003,882.16-2.49%5,044,200
Jan 20, 20264,025.004,057.004,018.004,056.003,981.300.82%3,290,100
Jan 19, 20264,052.004,060.003,992.004,023.003,948.91-0.84%3,600,400
Jan 16, 20264,015.004,075.004,003.004,057.003,982.280.95%3,417,300
Jan 15, 20263,970.004,035.003,965.004,019.003,944.981.59%4,730,700
Jan 14, 20263,920.003,956.003,879.003,956.003,883.141.23%4,063,000
Jan 13, 20263,950.003,958.003,881.003,908.003,836.031.48%4,618,600
Jan 9, 20263,842.003,884.003,831.003,851.003,780.070.71%4,115,400
Jan 8, 20263,798.003,852.003,794.003,824.003,753.570.47%3,851,400
Jan 7, 20263,788.003,817.003,778.003,806.003,735.90-0.83%4,660,000
Jan 6, 20263,800.003,863.003,798.003,838.003,767.311.62%5,315,700
Jan 5, 20263,698.003,785.003,698.003,777.003,707.442.55%5,956,800
Dec 30, 20253,691.003,713.003,682.003,683.003,615.170.16%3,830,700
Dec 29, 20253,630.003,694.003,621.003,677.003,609.281.41%11,632,700
Dec 26, 20253,638.003,642.003,605.003,626.003,559.22-0.58%2,980,900
Dec 25, 20253,662.003,662.003,632.003,647.003,579.83-0.49%2,543,000
Dec 24, 20253,731.003,759.003,646.003,665.003,597.50-2.76%5,304,600
Dec 23, 20253,722.003,769.003,715.003,769.003,699.591.21%3,158,900
Dec 22, 20253,795.003,802.003,708.003,724.003,655.41-0.72%3,275,500
Dec 19, 20253,788.003,788.003,743.003,751.003,681.920.37%6,676,500
Dec 18, 20253,727.003,758.003,700.003,737.003,668.170.43%5,253,600
Dec 17, 20253,689.003,730.003,655.003,721.003,652.470.95%4,061,900
Dec 16, 20253,786.003,788.003,680.003,686.003,618.11-2.64%4,899,000
Dec 15, 20253,723.003,812.003,712.003,786.003,716.271.86%4,572,900
Dec 12, 20253,648.003,733.003,630.003,717.003,648.543.36%5,917,700
Dec 11, 20253,608.003,642.003,581.003,596.003,529.770.93%5,006,100
Dec 10, 20253,605.003,613.003,525.003,563.003,497.38-0.70%4,775,700
Dec 9, 20253,610.003,622.003,568.003,588.003,521.920.14%4,744,100
Dec 8, 20253,513.003,583.003,511.003,583.003,517.011.79%5,254,200
Dec 5, 20253,520.003,538.003,507.003,520.003,455.17-1.15%4,791,100
Dec 4, 20253,484.003,577.003,476.003,561.003,495.421.68%6,359,600
Dec 3, 20253,530.003,541.003,472.003,502.003,437.50-0.54%4,499,300
Dec 2, 20253,545.003,555.003,500.003,521.003,456.151.18%7,309,000
Dec 1, 20253,461.003,488.003,434.003,480.003,415.910.43%5,531,900