Tokio Marine Holdings, Inc. (TYO:8766)
Japan
· Delayed Price · Currency is JPY 7,238.00
+74.00 (1.03%)
Apr 28, 2026, 3:30 PM JST
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,282.00 | 7,344.00 | 7,152.00 | 7,238.00 | 7,238.00 | 1.03% | 6,157,300 |
| Apr 27, 2026 | 7,180.00 | 7,220.00 | 7,081.00 | 7,164.00 | 7,164.00 | -0.17% | 4,891,400 |
| Apr 24, 2026 | 7,139.00 | 7,227.00 | 7,097.00 | 7,176.00 | 7,176.00 | 1.47% | 5,287,100 |
| Apr 23, 2026 | 6,988.00 | 7,100.00 | 6,934.00 | 7,072.00 | 7,072.00 | -2.02% | 6,495,500 |
| Apr 22, 2026 | 7,244.00 | 7,267.00 | 7,106.00 | 7,218.00 | 7,218.00 | 0.82% | 5,334,100 |
| Apr 21, 2026 | 7,264.00 | 7,310.00 | 7,159.00 | 7,159.00 | 7,159.00 | -0.22% | 6,031,100 |
| Apr 20, 2026 | 7,033.00 | 7,221.00 | 7,033.00 | 7,175.00 | 7,175.00 | 3.49% | 7,277,100 |
| Apr 17, 2026 | 6,988.00 | 7,003.00 | 6,839.00 | 6,933.00 | 6,933.00 | -0.56% | 7,249,700 |
| Apr 16, 2026 | 6,901.00 | 6,984.00 | 6,894.00 | 6,972.00 | 6,972.00 | 1.99% | 5,576,800 |
| Apr 15, 2026 | 6,950.00 | 6,963.00 | 6,822.00 | 6,836.00 | 6,836.00 | -1.14% | 6,326,300 |
| Apr 14, 2026 | 7,055.00 | 7,068.00 | 6,913.00 | 6,915.00 | 6,915.00 | -1.21% | 5,402,100 |
| Apr 13, 2026 | 7,071.00 | 7,099.00 | 6,996.00 | 7,000.00 | 7,000.00 | -1.34% | 4,832,700 |
| Apr 10, 2026 | 7,200.00 | 7,220.00 | 7,025.00 | 7,095.00 | 7,095.00 | -2.14% | 6,839,400 |
| Apr 9, 2026 | 7,285.00 | 7,422.00 | 7,202.00 | 7,250.00 | 7,250.00 | -1.63% | 6,757,600 |
| Apr 8, 2026 | 7,577.00 | 7,580.00 | 7,370.00 | 7,370.00 | 7,370.00 | 1.28% | 6,779,900 |
| Apr 7, 2026 | 7,377.00 | 7,448.00 | 7,277.00 | 7,277.00 | 7,277.00 | -0.42% | 3,538,100 |
| Apr 6, 2026 | 7,307.00 | 7,379.00 | 7,268.00 | 7,308.00 | 7,308.00 | 0.90% | 3,422,700 |
| Apr 3, 2026 | 7,290.00 | 7,349.00 | 7,223.00 | 7,243.00 | 7,243.00 | -0.26% | 3,548,000 |
| Apr 2, 2026 | 7,452.00 | 7,515.00 | 7,237.00 | 7,262.00 | 7,262.00 | -3.04% | 6,895,000 |
| Apr 1, 2026 | 7,453.00 | 7,527.00 | 7,333.00 | 7,490.00 | 7,490.00 | 2.49% | 8,388,900 |
| Mar 31, 2026 | 7,322.00 | 7,578.00 | 7,268.00 | 7,308.00 | 7,308.00 | 0.55% | 10,584,100 |
| Mar 30, 2026 | 7,256.00 | 7,370.00 | 7,150.00 | 7,268.00 | 7,268.00 | -3.24% | 9,675,400 |
| Mar 27, 2026 | 7,509.00 | 7,575.00 | 7,379.00 | 7,511.00 | 7,405.50 | -1.00% | 12,118,700 |
| Mar 26, 2026 | 7,642.00 | 7,870.00 | 7,497.00 | 7,587.00 | 7,480.43 | -3.44% | 22,606,800 |
| Mar 25, 2026 | 7,507.00 | 7,857.00 | 7,298.00 | 7,857.00 | 7,746.64 | 14.58% | 33,295,700 |
| Mar 24, 2026 | 6,857.00 | 6,857.00 | 6,857.00 | 6,857.00 | 6,760.69 | 17.07% | 2,219,800 |
| Mar 23, 2026 | 5,880.00 | 5,907.00 | 5,788.00 | 5,857.00 | 5,774.73 | -2.90% | 5,707,400 |
| Mar 19, 2026 | 5,971.00 | 6,095.00 | 5,955.00 | 6,032.00 | 5,947.27 | -0.64% | 7,465,900 |
| Mar 18, 2026 | 5,999.00 | 6,087.00 | 5,978.00 | 6,071.00 | 5,985.73 | 2.14% | 3,592,600 |
| Mar 17, 2026 | 5,973.00 | 6,012.00 | 5,906.00 | 5,944.00 | 5,860.51 | 0.81% | 2,894,800 |
| Mar 16, 2026 | 5,937.00 | 5,940.00 | 5,843.00 | 5,896.00 | 5,813.18 | -0.15% | 4,316,100 |
| Mar 13, 2026 | 5,790.00 | 5,935.00 | 5,790.00 | 5,905.00 | 5,822.06 | 0.46% | 5,612,700 |
| Mar 12, 2026 | 6,000.00 | 6,002.00 | 5,804.00 | 5,878.00 | 5,795.44 | -2.29% | 5,666,100 |
| Mar 11, 2026 | 6,131.00 | 6,166.00 | 6,016.00 | 6,016.00 | 5,931.50 | -1.20% | 4,332,100 |
| Mar 10, 2026 | 6,099.00 | 6,160.00 | 6,037.00 | 6,089.00 | 6,003.47 | 1.10% | 5,037,800 |
| Mar 9, 2026 | 5,783.00 | 6,053.00 | 5,781.00 | 6,023.00 | 5,938.40 | -2.37% | 6,719,700 |
| Mar 6, 2026 | 6,157.00 | 6,189.00 | 6,086.00 | 6,169.00 | 6,082.35 | -0.37% | 4,174,400 |
| Mar 5, 2026 | 6,223.00 | 6,313.00 | 6,192.00 | 6,192.00 | 6,105.03 | 2.81% | 7,626,700 |
| Mar 4, 2026 | 6,097.00 | 6,118.00 | 5,944.00 | 6,023.00 | 5,938.40 | -1.57% | 7,741,700 |
| Mar 3, 2026 | 6,261.00 | 6,267.00 | 6,097.00 | 6,119.00 | 6,033.05 | -3.80% | 5,856,100 |
| Mar 2, 2026 | 6,290.00 | 6,377.00 | 6,218.00 | 6,361.00 | 6,271.65 | -2.54% | 5,608,100 |
| Feb 27, 2026 | 6,567.00 | 6,567.00 | 6,457.00 | 6,527.00 | 6,435.32 | 0.71% | 5,594,200 |
| Feb 26, 2026 | 6,538.00 | 6,613.00 | 6,459.00 | 6,481.00 | 6,389.97 | 1.69% | 6,525,300 |
| Feb 25, 2026 | 6,347.00 | 6,386.00 | 6,254.00 | 6,373.00 | 6,283.48 | 0.52% | 4,849,100 |
| Feb 24, 2026 | 6,470.00 | 6,470.00 | 6,275.00 | 6,340.00 | 6,250.95 | -2.08% | 7,063,500 |
| Feb 20, 2026 | 6,302.00 | 6,475.00 | 6,293.00 | 6,475.00 | 6,384.05 | 0.84% | 7,205,200 |
| Feb 19, 2026 | 6,514.00 | 6,514.00 | 6,380.00 | 6,421.00 | 6,330.81 | -0.88% | 5,167,400 |
| Feb 18, 2026 | 6,360.00 | 6,515.00 | 6,347.00 | 6,478.00 | 6,387.01 | 3.68% | 6,159,200 |
| Feb 17, 2026 | 6,271.00 | 6,299.00 | 6,205.00 | 6,248.00 | 6,160.24 | -0.06% | 5,114,200 |
| Feb 16, 2026 | 6,345.00 | 6,385.00 | 6,252.00 | 6,252.00 | 6,164.18 | -0.71% | 6,045,200 |
| Feb 13, 2026 | 6,338.00 | 6,363.00 | 6,259.00 | 6,297.00 | 6,208.55 | 0.77% | 8,215,800 |
| Feb 12, 2026 | 6,238.00 | 6,337.00 | 6,220.00 | 6,249.00 | 6,161.23 | -0.21% | 5,013,700 |
| Feb 10, 2026 | 6,190.00 | 6,275.00 | 6,144.00 | 6,262.00 | 6,174.04 | 2.19% | 6,636,800 |
| Feb 9, 2026 | 6,215.00 | 6,215.00 | 6,098.00 | 6,128.00 | 6,041.93 | 1.44% | 6,374,300 |
| Feb 6, 2026 | 5,995.00 | 6,041.00 | 5,950.00 | 6,041.00 | 5,956.15 | 1.19% | 3,761,100 |
| Feb 5, 2026 | 5,955.00 | 6,005.00 | 5,918.00 | 5,970.00 | 5,886.14 | 1.69% | 5,770,300 |
| Feb 4, 2026 | 5,900.00 | 5,935.00 | 5,841.00 | 5,871.00 | 5,788.54 | -1.33% | 5,467,900 |
| Feb 3, 2026 | 5,895.00 | 5,974.00 | 5,869.00 | 5,950.00 | 5,866.43 | 3.39% | 5,922,700 |
| Feb 2, 2026 | 5,827.00 | 5,857.00 | 5,740.00 | 5,755.00 | 5,674.16 | 0.49% | 5,238,400 |
| Jan 30, 2026 | 5,720.00 | 5,740.00 | 5,664.00 | 5,727.00 | 5,646.56 | 1.34% | 4,792,200 |
| Jan 29, 2026 | 5,560.00 | 5,680.00 | 5,529.00 | 5,651.00 | 5,571.63 | 1.25% | 4,698,600 |
| Jan 28, 2026 | 5,580.00 | 5,599.00 | 5,547.00 | 5,581.00 | 5,502.61 | -1.01% | 4,696,000 |
| Jan 27, 2026 | 5,650.00 | 5,673.00 | 5,593.00 | 5,638.00 | 5,558.81 | -0.70% | 5,362,100 |
| Jan 26, 2026 | 5,716.00 | 5,730.00 | 5,632.00 | 5,678.00 | 5,598.25 | -3.11% | 6,638,300 |
| Jan 23, 2026 | 5,800.00 | 5,893.00 | 5,777.00 | 5,860.00 | 5,777.69 | 0.84% | 5,465,400 |
| Jan 22, 2026 | 5,852.00 | 5,872.00 | 5,793.00 | 5,811.00 | 5,729.38 | -0.14% | 6,064,100 |
| Jan 21, 2026 | 5,912.00 | 5,930.00 | 5,809.00 | 5,819.00 | 5,737.27 | -2.76% | 7,341,900 |
| Jan 20, 2026 | 6,047.00 | 6,055.00 | 5,984.00 | 5,984.00 | 5,899.95 | -1.24% | 4,394,600 |
| Jan 19, 2026 | 6,039.00 | 6,059.00 | 5,962.00 | 6,059.00 | 5,973.89 | 0.40% | 3,850,700 |
| Jan 16, 2026 | 6,000.00 | 6,065.00 | 5,996.00 | 6,035.00 | 5,950.23 | -0.30% | 3,956,600 |
| Jan 15, 2026 | 6,019.00 | 6,062.00 | 5,995.00 | 6,053.00 | 5,967.98 | - | 5,770,600 |
| Jan 14, 2026 | 6,036.00 | 6,058.00 | 5,971.00 | 6,053.00 | 5,967.98 | 0.28% | 5,645,100 |
| Jan 13, 2026 | 6,018.00 | 6,075.00 | 5,965.00 | 6,036.00 | 5,951.22 | 1.36% | 6,517,300 |
| Jan 9, 2026 | 5,916.00 | 5,967.00 | 5,914.00 | 5,955.00 | 5,871.36 | 0.85% | 4,659,100 |
| Jan 8, 2026 | 5,880.00 | 5,918.00 | 5,873.00 | 5,905.00 | 5,822.06 | 0.10% | 4,043,700 |
| Jan 7, 2026 | 5,868.00 | 5,930.00 | 5,868.00 | 5,899.00 | 5,816.14 | -2.03% | 6,021,100 |
| Jan 6, 2026 | 5,956.00 | 6,068.00 | 5,955.00 | 6,021.00 | 5,936.43 | 1.86% | 5,425,400 |
| Jan 5, 2026 | 5,895.00 | 5,929.00 | 5,865.00 | 5,911.00 | 5,827.97 | 1.62% | 4,528,100 |
| Dec 30, 2025 | 5,864.00 | 5,867.00 | 5,817.00 | 5,817.00 | 5,735.29 | -0.33% | 2,437,600 |
| Dec 29, 2025 | 5,805.00 | 5,849.00 | 5,785.00 | 5,836.00 | 5,754.03 | 0.57% | 2,843,200 |
| Dec 26, 2025 | 5,785.00 | 5,819.00 | 5,770.00 | 5,803.00 | 5,721.49 | 0.22% | 2,297,500 |
| Dec 25, 2025 | 5,832.00 | 5,840.00 | 5,777.00 | 5,790.00 | 5,708.67 | -0.14% | 1,698,100 |
| Dec 24, 2025 | 5,855.00 | 5,893.00 | 5,797.00 | 5,798.00 | 5,716.56 | -1.76% | 3,608,900 |
| Dec 23, 2025 | 5,869.00 | 5,919.00 | 5,855.00 | 5,902.00 | 5,819.10 | 1.41% | 3,192,700 |
| Dec 22, 2025 | 5,997.00 | 5,998.00 | 5,810.00 | 5,820.00 | 5,738.25 | -2.25% | 5,613,900 |
| Dec 19, 2025 | 5,974.00 | 6,020.00 | 5,954.00 | 5,954.00 | 5,870.37 | 0.93% | 6,975,600 |
| Dec 18, 2025 | 5,875.00 | 5,917.00 | 5,825.00 | 5,899.00 | 5,816.14 | 1.08% | 5,104,500 |
| Dec 17, 2025 | 5,725.00 | 5,842.00 | 5,722.00 | 5,836.00 | 5,754.03 | 1.99% | 4,139,000 |
| Dec 16, 2025 | 5,849.00 | 5,865.00 | 5,722.00 | 5,722.00 | 5,641.63 | -2.12% | 4,385,800 |
| Dec 15, 2025 | 5,775.00 | 5,870.00 | 5,752.00 | 5,846.00 | 5,763.89 | 1.41% | 4,727,300 |
| Dec 12, 2025 | 5,654.00 | 5,789.00 | 5,637.00 | 5,765.00 | 5,684.02 | 3.80% | 5,804,800 |
| Dec 11, 2025 | 5,640.00 | 5,685.00 | 5,552.00 | 5,554.00 | 5,475.99 | -0.47% | 4,202,800 |
| Dec 10, 2025 | 5,531.00 | 5,595.00 | 5,515.00 | 5,580.00 | 5,501.62 | 0.61% | 3,926,600 |
| Dec 9, 2025 | 5,654.00 | 5,654.00 | 5,543.00 | 5,546.00 | 5,468.10 | -1.03% | 3,338,700 |
| Dec 8, 2025 | 5,485.00 | 5,604.00 | 5,463.00 | 5,604.00 | 5,525.29 | 1.36% | 4,153,300 |
| Dec 5, 2025 | 5,520.00 | 5,546.00 | 5,495.00 | 5,529.00 | 5,451.34 | -1.48% | 4,206,500 |
| Dec 4, 2025 | 5,500.00 | 5,615.00 | 5,487.00 | 5,612.00 | 5,533.17 | 2.43% | 5,091,000 |
| Dec 3, 2025 | 5,500.00 | 5,521.00 | 5,443.00 | 5,479.00 | 5,402.04 | 0.29% | 4,607,800 |
| Dec 2, 2025 | 5,518.00 | 5,533.00 | 5,463.00 | 5,463.00 | 5,386.27 | -0.40% | 5,465,300 |
| Dec 1, 2025 | 5,537.00 | 5,537.00 | 5,451.00 | 5,485.00 | 5,407.96 | -0.44% | 4,703,700 |