Tokio Marine Holdings, Inc. (TYO:8766)
Japan
· Delayed Price · Currency is JPY 6,023.00
-146.00 (-2.37%)
At close: Mar 9, 2026
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,157.00 | 6,189.00 | 6,086.00 | 6,169.00 | 6,169.00 | -0.37% | 4,174,400 |
| Mar 5, 2026 | 6,223.00 | 6,313.00 | 6,192.00 | 6,192.00 | 6,192.00 | 2.81% | 7,626,700 |
| Mar 4, 2026 | 6,097.00 | 6,118.00 | 5,944.00 | 6,023.00 | 6,023.00 | -1.57% | 7,741,700 |
| Mar 3, 2026 | 6,261.00 | 6,267.00 | 6,097.00 | 6,119.00 | 6,119.00 | -3.80% | 5,856,100 |
| Mar 2, 2026 | 6,290.00 | 6,377.00 | 6,218.00 | 6,361.00 | 6,361.00 | -2.54% | 5,608,100 |
| Feb 27, 2026 | 6,567.00 | 6,567.00 | 6,457.00 | 6,527.00 | 6,527.00 | 0.71% | 5,594,200 |
| Feb 26, 2026 | 6,538.00 | 6,613.00 | 6,459.00 | 6,481.00 | 6,481.00 | 1.69% | 6,525,300 |
| Feb 25, 2026 | 6,347.00 | 6,386.00 | 6,254.00 | 6,373.00 | 6,373.00 | 0.52% | 4,849,100 |
| Feb 24, 2026 | 6,470.00 | 6,470.00 | 6,275.00 | 6,340.00 | 6,340.00 | -2.08% | 7,063,500 |
| Feb 20, 2026 | 6,302.00 | 6,475.00 | 6,293.00 | 6,475.00 | 6,475.00 | 0.84% | 7,205,200 |
| Feb 19, 2026 | 6,514.00 | 6,514.00 | 6,380.00 | 6,421.00 | 6,421.00 | -0.88% | 5,167,400 |
| Feb 18, 2026 | 6,360.00 | 6,515.00 | 6,347.00 | 6,478.00 | 6,478.00 | 3.68% | 6,159,200 |
| Feb 17, 2026 | 6,271.00 | 6,299.00 | 6,205.00 | 6,248.00 | 6,248.00 | -0.06% | 5,114,200 |
| Feb 16, 2026 | 6,345.00 | 6,385.00 | 6,252.00 | 6,252.00 | 6,252.00 | -0.71% | 6,045,200 |
| Feb 13, 2026 | 6,338.00 | 6,363.00 | 6,259.00 | 6,297.00 | 6,297.00 | 0.77% | 8,215,800 |
| Feb 12, 2026 | 6,238.00 | 6,337.00 | 6,220.00 | 6,249.00 | 6,249.00 | -0.21% | 5,013,700 |
| Feb 10, 2026 | 6,190.00 | 6,275.00 | 6,144.00 | 6,262.00 | 6,262.00 | 2.19% | 6,636,800 |
| Feb 9, 2026 | 6,215.00 | 6,215.00 | 6,098.00 | 6,128.00 | 6,128.00 | 1.44% | 6,374,300 |
| Feb 6, 2026 | 5,995.00 | 6,041.00 | 5,950.00 | 6,041.00 | 6,041.00 | 1.19% | 3,761,100 |
| Feb 5, 2026 | 5,955.00 | 6,005.00 | 5,918.00 | 5,970.00 | 5,970.00 | 1.69% | 5,770,300 |
| Feb 4, 2026 | 5,900.00 | 5,935.00 | 5,841.00 | 5,871.00 | 5,871.00 | -1.33% | 5,467,900 |
| Feb 3, 2026 | 5,895.00 | 5,974.00 | 5,869.00 | 5,950.00 | 5,950.00 | 3.39% | 5,922,700 |
| Feb 2, 2026 | 5,827.00 | 5,857.00 | 5,740.00 | 5,755.00 | 5,755.00 | 0.49% | 5,238,400 |
| Jan 30, 2026 | 5,720.00 | 5,740.00 | 5,664.00 | 5,727.00 | 5,727.00 | 1.34% | 4,792,200 |
| Jan 29, 2026 | 5,560.00 | 5,680.00 | 5,529.00 | 5,651.00 | 5,651.00 | 1.25% | 4,698,600 |
| Jan 28, 2026 | 5,580.00 | 5,599.00 | 5,547.00 | 5,581.00 | 5,581.00 | -1.01% | 4,696,000 |
| Jan 27, 2026 | 5,650.00 | 5,673.00 | 5,593.00 | 5,638.00 | 5,638.00 | -0.70% | 5,362,100 |
| Jan 26, 2026 | 5,716.00 | 5,730.00 | 5,632.00 | 5,678.00 | 5,678.00 | -3.11% | 6,638,300 |
| Jan 23, 2026 | 5,800.00 | 5,893.00 | 5,777.00 | 5,860.00 | 5,860.00 | 0.84% | 5,465,400 |
| Jan 22, 2026 | 5,852.00 | 5,872.00 | 5,793.00 | 5,811.00 | 5,811.00 | -0.14% | 6,064,100 |
| Jan 21, 2026 | 5,912.00 | 5,930.00 | 5,809.00 | 5,819.00 | 5,819.00 | -2.76% | 7,341,900 |
| Jan 20, 2026 | 6,047.00 | 6,055.00 | 5,984.00 | 5,984.00 | 5,984.00 | -1.24% | 4,394,600 |
| Jan 19, 2026 | 6,039.00 | 6,059.00 | 5,962.00 | 6,059.00 | 6,059.00 | 0.40% | 3,850,700 |
| Jan 16, 2026 | 6,000.00 | 6,065.00 | 5,996.00 | 6,035.00 | 6,035.00 | -0.30% | 3,956,600 |
| Jan 15, 2026 | 6,019.00 | 6,062.00 | 5,995.00 | 6,053.00 | 6,053.00 | - | 5,770,600 |
| Jan 14, 2026 | 6,036.00 | 6,058.00 | 5,971.00 | 6,053.00 | 6,053.00 | 0.28% | 5,645,100 |
| Jan 13, 2026 | 6,018.00 | 6,075.00 | 5,965.00 | 6,036.00 | 6,036.00 | 1.36% | 6,517,300 |
| Jan 9, 2026 | 5,916.00 | 5,967.00 | 5,914.00 | 5,955.00 | 5,955.00 | 0.85% | 4,659,100 |
| Jan 8, 2026 | 5,880.00 | 5,918.00 | 5,873.00 | 5,905.00 | 5,905.00 | 0.10% | 4,043,700 |
| Jan 7, 2026 | 5,868.00 | 5,930.00 | 5,868.00 | 5,899.00 | 5,899.00 | -2.03% | 6,021,100 |
| Jan 6, 2026 | 5,956.00 | 6,068.00 | 5,955.00 | 6,021.00 | 6,021.00 | 1.86% | 5,425,400 |
| Jan 5, 2026 | 5,895.00 | 5,929.00 | 5,865.00 | 5,911.00 | 5,911.00 | 1.62% | 4,528,100 |
| Dec 30, 2025 | 5,864.00 | 5,867.00 | 5,817.00 | 5,817.00 | 5,817.00 | -0.33% | 2,437,600 |
| Dec 29, 2025 | 5,805.00 | 5,849.00 | 5,785.00 | 5,836.00 | 5,836.00 | 0.57% | 2,843,200 |
| Dec 26, 2025 | 5,785.00 | 5,819.00 | 5,770.00 | 5,803.00 | 5,803.00 | 0.22% | 2,297,500 |
| Dec 25, 2025 | 5,832.00 | 5,840.00 | 5,777.00 | 5,790.00 | 5,790.00 | -0.14% | 1,698,100 |
| Dec 24, 2025 | 5,855.00 | 5,893.00 | 5,797.00 | 5,798.00 | 5,798.00 | -1.76% | 3,608,900 |
| Dec 23, 2025 | 5,869.00 | 5,919.00 | 5,855.00 | 5,902.00 | 5,902.00 | 1.41% | 3,192,700 |
| Dec 22, 2025 | 5,997.00 | 5,998.00 | 5,810.00 | 5,820.00 | 5,820.00 | -2.25% | 5,613,900 |
| Dec 19, 2025 | 5,974.00 | 6,020.00 | 5,954.00 | 5,954.00 | 5,954.00 | 0.93% | 6,975,600 |
| Dec 18, 2025 | 5,875.00 | 5,917.00 | 5,825.00 | 5,899.00 | 5,899.00 | 1.08% | 5,104,500 |
| Dec 17, 2025 | 5,725.00 | 5,842.00 | 5,722.00 | 5,836.00 | 5,836.00 | 1.99% | 4,139,000 |
| Dec 16, 2025 | 5,849.00 | 5,865.00 | 5,722.00 | 5,722.00 | 5,722.00 | -2.12% | 4,385,800 |
| Dec 15, 2025 | 5,775.00 | 5,870.00 | 5,752.00 | 5,846.00 | 5,846.00 | 1.41% | 4,727,300 |
| Dec 12, 2025 | 5,654.00 | 5,789.00 | 5,637.00 | 5,765.00 | 5,765.00 | 3.80% | 5,804,800 |
| Dec 11, 2025 | 5,640.00 | 5,685.00 | 5,552.00 | 5,554.00 | 5,554.00 | -0.47% | 4,202,800 |
| Dec 10, 2025 | 5,531.00 | 5,595.00 | 5,515.00 | 5,580.00 | 5,580.00 | 0.61% | 3,926,600 |
| Dec 9, 2025 | 5,654.00 | 5,654.00 | 5,543.00 | 5,546.00 | 5,546.00 | -1.03% | 3,338,700 |
| Dec 8, 2025 | 5,485.00 | 5,604.00 | 5,463.00 | 5,604.00 | 5,604.00 | 1.36% | 4,153,300 |
| Dec 5, 2025 | 5,520.00 | 5,546.00 | 5,495.00 | 5,529.00 | 5,529.00 | -1.48% | 4,206,500 |
| Dec 4, 2025 | 5,500.00 | 5,615.00 | 5,487.00 | 5,612.00 | 5,612.00 | 2.43% | 5,091,000 |
| Dec 3, 2025 | 5,500.00 | 5,521.00 | 5,443.00 | 5,479.00 | 5,479.00 | 0.29% | 4,607,800 |
| Dec 2, 2025 | 5,518.00 | 5,533.00 | 5,463.00 | 5,463.00 | 5,463.00 | -0.40% | 5,465,300 |
| Dec 1, 2025 | 5,537.00 | 5,537.00 | 5,451.00 | 5,485.00 | 5,485.00 | -0.44% | 4,703,700 |
| Nov 28, 2025 | 5,530.00 | 5,534.00 | 5,470.00 | 5,509.00 | 5,509.00 | 0.04% | 5,534,400 |
| Nov 27, 2025 | 5,555.00 | 5,557.00 | 5,486.00 | 5,507.00 | 5,507.00 | -0.85% | 5,202,600 |
| Nov 26, 2025 | 5,478.00 | 5,574.00 | 5,463.00 | 5,554.00 | 5,554.00 | 1.80% | 6,557,900 |
| Nov 25, 2025 | 5,538.00 | 5,568.00 | 5,420.00 | 5,456.00 | 5,456.00 | -1.53% | 8,219,200 |
| Nov 21, 2025 | 5,300.00 | 5,541.00 | 5,300.00 | 5,541.00 | 5,541.00 | 3.57% | 16,550,800 |
| Nov 20, 2025 | 5,409.00 | 5,493.00 | 5,332.00 | 5,350.00 | 5,350.00 | -7.93% | 18,655,800 |
| Nov 19, 2025 | 5,870.00 | 5,887.00 | 5,783.00 | 5,811.00 | 5,811.00 | 0.19% | 4,942,400 |
| Nov 18, 2025 | 5,994.00 | 6,010.00 | 5,790.00 | 5,800.00 | 5,800.00 | -3.33% | 5,947,000 |
| Nov 17, 2025 | 5,929.00 | 6,027.00 | 5,924.00 | 6,000.00 | 6,000.00 | 1.32% | 4,514,100 |
| Nov 14, 2025 | 5,902.00 | 5,929.00 | 5,857.00 | 5,922.00 | 5,922.00 | 0.10% | 4,164,000 |
| Nov 13, 2025 | 5,930.00 | 5,935.00 | 5,890.00 | 5,916.00 | 5,916.00 | 1.04% | 3,001,400 |
| Nov 12, 2025 | 5,839.00 | 5,890.00 | 5,827.00 | 5,855.00 | 5,855.00 | 0.90% | 4,520,600 |
| Nov 11, 2025 | 5,898.00 | 5,898.00 | 5,795.00 | 5,803.00 | 5,803.00 | -1.11% | 2,889,100 |
| Nov 10, 2025 | 5,865.00 | 5,878.00 | 5,818.00 | 5,868.00 | 5,868.00 | 0.50% | 3,041,500 |
| Nov 7, 2025 | 5,790.00 | 5,854.00 | 5,771.00 | 5,839.00 | 5,839.00 | -0.36% | 3,892,600 |
| Nov 6, 2025 | 5,756.00 | 5,863.00 | 5,752.00 | 5,860.00 | 5,860.00 | 1.70% | 4,962,500 |
| Nov 5, 2025 | 5,782.00 | 5,829.00 | 5,635.00 | 5,762.00 | 5,762.00 | 0.79% | 6,556,600 |
| Nov 4, 2025 | 5,750.00 | 5,754.00 | 5,633.00 | 5,717.00 | 5,717.00 | -1.12% | 6,839,200 |
| Oct 31, 2025 | 5,792.00 | 5,808.00 | 5,743.00 | 5,782.00 | 5,782.00 | -0.16% | 6,032,200 |
| Oct 30, 2025 | 5,804.00 | 5,842.00 | 5,759.00 | 5,791.00 | 5,791.00 | 0.35% | 15,905,200 |
| Oct 29, 2025 | 5,861.00 | 5,874.00 | 5,766.00 | 5,771.00 | 5,771.00 | -2.40% | 6,419,000 |
| Oct 28, 2025 | 6,033.00 | 6,035.00 | 5,913.00 | 5,913.00 | 5,913.00 | -1.74% | 4,288,300 |
| Oct 27, 2025 | 6,011.00 | 6,034.00 | 5,987.00 | 6,018.00 | 6,018.00 | 1.30% | 3,415,000 |
| Oct 24, 2025 | 5,992.00 | 6,006.00 | 5,941.00 | 5,941.00 | 5,941.00 | -0.85% | 3,159,300 |
| Oct 23, 2025 | 5,920.00 | 5,997.00 | 5,887.00 | 5,992.00 | 5,992.00 | 0.86% | 4,168,300 |
| Oct 22, 2025 | 5,971.00 | 5,999.00 | 5,941.00 | 5,941.00 | 5,941.00 | -0.65% | 6,502,300 |
| Oct 21, 2025 | 6,070.00 | 6,089.00 | 5,980.00 | 5,980.00 | 5,980.00 | -1.98% | 6,778,300 |
| Oct 20, 2025 | 6,075.00 | 6,107.00 | 6,053.00 | 6,101.00 | 6,101.00 | 2.11% | 3,889,200 |
| Oct 17, 2025 | 6,066.00 | 6,090.00 | 5,938.00 | 5,975.00 | 5,975.00 | -3.49% | 7,653,200 |
| Oct 16, 2025 | 6,235.00 | 6,310.00 | 6,173.00 | 6,191.00 | 6,191.00 | -1.10% | 3,965,200 |
| Oct 15, 2025 | 6,197.00 | 6,263.00 | 6,182.00 | 6,260.00 | 6,260.00 | 1.34% | 4,263,300 |
| Oct 14, 2025 | 6,186.00 | 6,280.00 | 6,151.00 | 6,177.00 | 6,177.00 | -2.39% | 5,810,900 |
| Oct 10, 2025 | 6,347.00 | 6,356.00 | 6,266.00 | 6,328.00 | 6,328.00 | -1.06% | 4,571,300 |
| Oct 9, 2025 | 6,413.00 | 6,420.00 | 6,307.00 | 6,396.00 | 6,396.00 | 0.03% | 4,502,100 |
| Oct 8, 2025 | 6,306.00 | 6,416.00 | 6,273.00 | 6,394.00 | 6,394.00 | 3.53% | 6,285,400 |
| Oct 7, 2025 | 6,268.00 | 6,332.00 | 6,152.00 | 6,176.00 | 6,176.00 | -1.07% | 5,021,200 |