Tokio Marine Holdings, Inc. (TYO:8766)
Japan
· Delayed Price · Currency is JPY 5,529.00
-83.00 (-1.48%)
At close: Dec 5, 2025
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 6,306.00 | 6,314.00 | 6,160.00 | 6,243.00 | 6,243.00 | 1.51% | 5,813,200 |
| Oct 3, 2025 | 6,120.00 | 6,225.00 | 6,120.00 | 6,150.00 | 6,150.00 | -0.45% | 5,801,500 |
| Oct 2, 2025 | 6,119.00 | 6,217.00 | 6,118.00 | 6,178.00 | 6,178.00 | 0.60% | 5,195,200 |
| Oct 1, 2025 | 6,202.00 | 6,248.00 | 6,066.00 | 6,141.00 | 6,141.00 | -2.04% | 6,274,800 |
| Sep 30, 2025 | 6,092.00 | 6,269.00 | 6,071.00 | 6,269.00 | 6,269.00 | 2.80% | 5,812,100 |
| Sep 29, 2025 | 6,160.00 | 6,167.00 | 6,092.00 | 6,098.00 | 6,098.00 | -2.84% | 4,281,900 |
| Sep 26, 2025 | 6,212.00 | 6,315.00 | 6,189.00 | 6,276.00 | 6,170.50 | 1.73% | 5,270,100 |
| Sep 25, 2025 | 6,250.00 | 6,257.00 | 6,140.00 | 6,169.00 | 6,065.30 | -0.80% | 5,827,300 |
| Sep 24, 2025 | 6,100.00 | 6,219.00 | 6,070.00 | 6,219.00 | 6,114.46 | -0.88% | 6,148,800 |
| Sep 22, 2025 | 6,345.00 | 6,365.00 | 6,274.00 | 6,274.00 | 6,168.53 | -0.82% | 3,058,300 |
| Sep 19, 2025 | 6,386.00 | 6,435.00 | 6,323.00 | 6,326.00 | 6,219.66 | -0.61% | 5,442,800 |
| Sep 18, 2025 | 6,419.00 | 6,434.00 | 6,345.00 | 6,365.00 | 6,258.00 | -0.42% | 3,265,800 |
| Sep 17, 2025 | 6,491.00 | 6,520.00 | 6,383.00 | 6,392.00 | 6,284.55 | -2.13% | 4,573,400 |
| Sep 16, 2025 | 6,540.00 | 6,558.00 | 6,438.00 | 6,531.00 | 6,421.21 | 1.13% | 3,517,900 |
| Sep 12, 2025 | 6,575.00 | 6,577.00 | 6,451.00 | 6,458.00 | 6,349.44 | -0.26% | 3,967,900 |
| Sep 11, 2025 | 6,497.00 | 6,500.00 | 6,415.00 | 6,475.00 | 6,366.15 | -0.69% | 3,504,800 |
| Sep 10, 2025 | 6,430.00 | 6,520.00 | 6,423.00 | 6,520.00 | 6,410.40 | 1.02% | 3,675,900 |
| Sep 9, 2025 | 6,541.00 | 6,573.00 | 6,453.00 | 6,454.00 | 6,345.51 | -0.92% | 3,269,100 |
| Sep 8, 2025 | 6,495.00 | 6,576.00 | 6,452.00 | 6,514.00 | 6,404.50 | 0.65% | 2,671,900 |
| Sep 5, 2025 | 6,493.00 | 6,536.00 | 6,434.00 | 6,472.00 | 6,363.21 | 0.50% | 2,802,200 |
| Sep 4, 2025 | 6,345.00 | 6,473.00 | 6,326.00 | 6,440.00 | 6,331.74 | 2.34% | 3,575,100 |
| Sep 3, 2025 | 6,436.00 | 6,479.00 | 6,277.00 | 6,293.00 | 6,187.21 | -2.62% | 4,241,900 |
| Sep 2, 2025 | 6,403.00 | 6,498.00 | 6,367.00 | 6,462.00 | 6,353.37 | 1.29% | 2,988,300 |
| Sep 1, 2025 | 6,410.00 | 6,491.00 | 6,372.00 | 6,380.00 | 6,272.75 | -0.33% | 2,482,800 |
| Aug 29, 2025 | 6,459.00 | 6,465.00 | 6,361.00 | 6,401.00 | 6,293.40 | -0.97% | 3,084,000 |
| Aug 28, 2025 | 6,405.00 | 6,471.00 | 6,381.00 | 6,464.00 | 6,355.34 | 1.24% | 3,637,600 |
| Aug 27, 2025 | 6,417.00 | 6,446.00 | 6,345.00 | 6,385.00 | 6,277.67 | -0.96% | 3,523,300 |
| Aug 26, 2025 | 6,514.00 | 6,588.00 | 6,446.00 | 6,447.00 | 6,338.63 | -1.54% | 3,827,400 |
| Aug 25, 2025 | 6,599.00 | 6,622.00 | 6,514.00 | 6,548.00 | 6,437.93 | -0.29% | 2,591,900 |
| Aug 22, 2025 | 6,452.00 | 6,602.00 | 6,443.00 | 6,567.00 | 6,456.61 | 2.21% | 3,607,800 |
| Aug 21, 2025 | 6,480.00 | 6,569.00 | 6,422.00 | 6,425.00 | 6,317.00 | -0.85% | 3,291,900 |
| Aug 20, 2025 | 6,446.00 | 6,524.00 | 6,416.00 | 6,480.00 | 6,371.07 | 0.45% | 3,839,800 |
| Aug 19, 2025 | 6,609.00 | 6,625.00 | 6,442.00 | 6,451.00 | 6,342.56 | -1.63% | 4,285,400 |
| Aug 18, 2025 | 6,681.00 | 6,710.00 | 6,558.00 | 6,558.00 | 6,447.76 | -1.26% | 4,228,600 |
| Aug 15, 2025 | 6,480.00 | 6,667.00 | 6,462.00 | 6,642.00 | 6,530.35 | 3.30% | 4,590,100 |
| Aug 14, 2025 | 6,437.00 | 6,472.00 | 6,385.00 | 6,430.00 | 6,321.91 | -1.26% | 4,378,600 |
| Aug 13, 2025 | 6,350.00 | 6,519.00 | 6,350.00 | 6,512.00 | 6,402.53 | 1.99% | 6,423,400 |
| Aug 12, 2025 | 6,300.00 | 6,446.00 | 6,270.00 | 6,385.00 | 6,277.67 | 2.16% | 6,280,600 |
| Aug 8, 2025 | 6,264.00 | 6,322.00 | 6,156.00 | 6,250.00 | 6,144.94 | 0.24% | 6,759,700 |
| Aug 7, 2025 | 6,224.00 | 6,278.00 | 6,184.00 | 6,235.00 | 6,130.19 | 1.27% | 3,613,400 |
| Aug 6, 2025 | 6,078.00 | 6,180.00 | 6,070.00 | 6,157.00 | 6,053.50 | 1.18% | 3,188,300 |
| Aug 5, 2025 | 6,021.00 | 6,101.00 | 5,987.00 | 6,085.00 | 5,982.71 | 0.86% | 3,536,200 |
| Aug 4, 2025 | 5,988.00 | 6,033.00 | 5,962.00 | 6,033.00 | 5,931.58 | -2.43% | 4,675,700 |
| Aug 1, 2025 | 6,124.00 | 6,271.00 | 6,111.00 | 6,183.00 | 6,079.06 | 0.96% | 3,663,900 |
| Jul 31, 2025 | 6,029.00 | 6,134.00 | 6,022.00 | 6,124.00 | 6,021.06 | 1.69% | 3,146,700 |
| Jul 30, 2025 | 5,972.00 | 6,032.00 | 5,937.00 | 6,022.00 | 5,920.77 | 0.57% | 2,951,500 |
| Jul 29, 2025 | 6,001.00 | 6,008.00 | 5,955.00 | 5,988.00 | 5,887.34 | -1.04% | 2,670,100 |
| Jul 28, 2025 | 6,156.00 | 6,160.00 | 6,045.00 | 6,051.00 | 5,949.28 | -1.08% | 2,692,000 |
| Jul 25, 2025 | 6,265.00 | 6,265.00 | 6,107.00 | 6,117.00 | 6,014.17 | -2.58% | 3,661,100 |
| Jul 24, 2025 | 6,254.00 | 6,333.00 | 6,214.00 | 6,279.00 | 6,173.45 | 2.53% | 6,319,200 |
| Jul 23, 2025 | 5,922.00 | 6,129.00 | 5,890.00 | 6,124.00 | 6,021.06 | 3.88% | 6,355,800 |
| Jul 22, 2025 | 5,900.00 | 5,921.00 | 5,804.00 | 5,895.00 | 5,795.90 | 0.17% | 3,383,300 |
| Jul 18, 2025 | 5,970.00 | 5,976.00 | 5,860.00 | 5,885.00 | 5,786.07 | -1.23% | 3,405,500 |
| Jul 17, 2025 | 5,844.00 | 5,958.00 | 5,843.00 | 5,958.00 | 5,857.85 | 2.00% | 4,024,700 |
| Jul 16, 2025 | 5,890.00 | 5,895.00 | 5,799.00 | 5,841.00 | 5,742.81 | -0.78% | 2,961,700 |
| Jul 15, 2025 | 5,807.00 | 5,895.00 | 5,782.00 | 5,887.00 | 5,788.04 | 1.64% | 3,811,100 |
| Jul 14, 2025 | 5,710.00 | 5,817.00 | 5,696.00 | 5,792.00 | 5,694.64 | 0.47% | 2,472,100 |
| Jul 11, 2025 | 5,712.00 | 5,815.00 | 5,696.00 | 5,765.00 | 5,668.09 | 1.19% | 3,572,100 |
| Jul 10, 2025 | 5,685.00 | 5,703.00 | 5,610.00 | 5,697.00 | 5,601.23 | -1.20% | 6,516,700 |