Australia markets closed

MS&AD Insurance Group Holdings, Inc. (8725.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,137.00+14.00 (+0.45%)
At close: 03:15PM JST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20243,107.003,139.003,087.003,137.003,137.003,609,900
19 June 20243,114.003,150.003,108.003,123.003,123.004,523,200
18 June 20243,098.003,125.003,066.003,087.003,087.004,339,700
17 June 20243,100.003,138.003,054.003,059.003,059.004,309,400
14 June 20243,084.003,143.003,077.003,125.003,125.006,497,300
13 June 20243,199.003,199.003,093.003,110.003,110.005,025,000
12 June 20243,163.003,186.003,153.003,174.003,174.003,107,600
11 June 20243,186.003,229.003,178.003,179.003,179.004,997,400
10 June 20243,156.003,194.003,152.003,174.003,174.005,335,700
07 June 20243,173.003,177.003,137.003,137.003,137.003,407,200
06 June 20243,180.003,197.003,142.003,151.003,151.006,041,500
05 June 20243,235.003,250.003,128.003,142.003,142.009,459,800
04 June 20243,355.003,382.003,284.003,308.003,308.006,804,300
03 June 20243,310.003,392.003,310.003,385.003,385.006,538,700
31 May 20243,284.003,335.003,258.003,281.003,281.0012,931,300
30 May 20243,272.003,317.003,241.003,286.003,286.005,456,700
29 May 20243,360.003,427.003,316.003,316.003,316.007,471,000
28 May 20243,372.003,380.003,311.003,331.003,331.006,326,200
27 May 20243,215.003,306.003,210.003,302.003,302.004,675,600
24 May 20243,111.003,209.003,097.003,188.003,188.005,027,900
23 May 20243,130.003,177.003,092.003,175.003,175.004,216,300
22 May 20243,185.003,220.003,121.003,131.003,131.0011,094,900
21 May 20243,234.003,265.003,102.003,149.003,149.0017,337,800
20 May 20242,750.002,815.002,742.002,767.502,767.504,770,200
17 May 20242,756.502,792.502,744.502,789.002,789.004,146,200
16 May 20242,770.502,797.002,733.502,784.002,784.003,382,400
15 May 20242,780.002,801.502,755.502,764.002,764.003,650,300
14 May 20242,858.002,862.002,757.502,804.502,804.504,991,000
13 May 20242,895.002,919.002,864.502,867.502,867.503,514,800
10 May 20242,861.502,949.502,857.502,902.502,902.504,157,000
09 May 20242,813.002,858.002,791.502,855.002,855.003,939,100
08 May 20242,820.502,847.502,768.502,770.002,770.003,789,300
07 May 20242,881.002,896.002,807.002,834.502,834.504,058,200
02 May 20242,817.002,833.002,801.002,831.002,831.002,998,100
01 May 20242,820.002,844.002,783.002,817.002,817.002,932,300
30 Apr 20242,820.002,846.502,777.002,846.502,846.504,508,700
26 Apr 20242,746.502,787.002,730.002,775.002,775.003,414,800
25 Apr 20242,780.502,823.002,754.502,762.002,762.004,818,200
24 Apr 20242,773.002,840.002,762.002,830.502,830.505,454,400
23 Apr 20242,758.002,783.502,732.002,767.502,767.502,825,700
22 Apr 20242,710.002,763.502,697.502,730.002,730.003,563,500
19 Apr 20242,669.502,695.002,627.002,679.002,679.005,300,000
18 Apr 20242,602.002,696.502,581.002,675.002,675.003,894,600
17 Apr 20242,674.002,687.502,596.002,605.502,605.504,215,500
16 Apr 20242,700.002,736.502,650.502,668.502,668.505,874,900
15 Apr 20242,737.002,798.502,723.002,791.002,791.002,488,200
12 Apr 20242,790.002,791.002,745.002,774.002,774.003,344,600
11 Apr 20242,750.002,778.002,731.002,775.002,775.002,955,800
10 Apr 20242,760.002,782.502,749.002,759.002,759.003,222,000
09 Apr 20242,751.502,795.002,748.002,795.002,795.002,901,900
08 Apr 20242,746.002,808.002,734.002,755.002,755.003,404,700
05 Apr 20242,750.502,751.502,691.002,746.002,746.003,913,700
04 Apr 20242,714.502,750.002,691.502,723.502,723.505,021,300
03 Apr 20242,693.502,738.502,672.502,688.002,688.006,650,800
02 Apr 20242,659.002,699.002,638.002,672.002,672.005,920,400
01 Apr 20242,730.002,732.502,602.002,614.002,614.006,883,800
29 Mar 20242,702.002,718.002,686.002,706.502,706.502,276,400
28 Mar 20242,700.002,766.002,657.002,664.502,664.505,081,900
28 Mar 202450 Dividend
28 Mar 20243:1 Stock split
27 Mar 20242,753.672,759.672,711.002,724.332,674.335,791,800
26 Mar 20242,646.672,673.672,627.002,668.332,619.364,438,200
25 Mar 20242,684.002,684.002,610.002,612.002,564.064,358,700
22 Mar 20242,690.332,704.332,664.002,671.332,622.315,425,500
21 Mar 20242,662.672,688.672,618.002,667.672,618.717,874,100
19 Mar 20242,556.672,601.332,553.332,585.332,537.886,361,200
18 Mar 20242,553.332,614.672,545.002,579.672,532.325,517,300
15 Mar 20242,520.672,560.332,511.332,556.002,509.0911,695,500
14 Mar 20242,565.002,575.332,525.002,549.002,502.225,997,900
13 Mar 20242,563.332,592.672,540.002,572.672,525.457,356,000
12 Mar 20242,564.332,568.332,483.672,526.332,479.9710,062,000
11 Mar 20242,680.672,714.002,583.332,616.672,568.649,402,300
08 Mar 20242,651.672,711.672,614.332,670.332,621.329,919,500
07 Mar 20242,569.002,637.332,569.002,614.002,566.027,765,200
06 Mar 20242,516.002,554.332,507.332,554.002,507.136,106,200
05 Mar 20242,533.002,545.002,497.672,528.672,482.264,877,100
04 Mar 20242,499.672,557.672,490.332,530.672,484.227,498,500
01 Mar 20242,471.002,564.332,471.002,502.332,456.4116,171,200
29 Feb 20242,451.672,488.672,434.672,470.002,424.6714,096,100
28 Feb 20242,373.002,434.672,358.002,422.672,378.207,028,400
27 Feb 20242,367.002,395.672,358.002,364.002,320.615,185,800
26 Feb 20242,370.002,403.332,363.672,390.002,346.149,399,000
22 Feb 20242,430.002,431.002,384.672,398.332,354.326,666,300
21 Feb 20242,432.002,444.332,395.002,416.332,371.996,930,000
20 Feb 20242,510.002,514.002,430.332,453.672,408.637,069,200
19 Feb 20242,494.002,519.672,480.002,519.332,473.106,387,300
16 Feb 20242,533.332,533.672,475.672,487.672,442.0113,843,200
15 Feb 20242,366.672,496.672,313.002,492.332,446.5915,572,700
14 Feb 20242,183.332,236.332,169.002,191.002,150.799,041,100
13 Feb 20242,123.332,228.002,122.672,205.332,164.8612,784,500
09 Feb 20242,008.672,015.671,990.001,990.001,953.483,409,800
08 Feb 20242,003.332,029.671,994.332,015.001,978.024,449,300
07 Feb 20241,990.001,999.001,980.331,997.001,960.354,202,400
06 Feb 20242,018.672,028.001,990.671,993.331,956.754,507,200
05 Feb 20242,026.332,035.332,009.332,027.671,990.453,179,100
02 Feb 20242,016.672,019.002,007.002,010.001,973.112,847,600
01 Feb 20242,033.332,040.672,018.002,022.671,985.542,960,700
31 Jan 20242,020.002,049.332,010.002,049.332,011.724,110,900
30 Jan 20242,029.002,048.332,023.332,034.331,997.004,157,400
29 Jan 20242,002.672,026.332,002.672,016.671,979.653,600,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...