Australia markets open in 2 hours 14 minutes

Tokio Marine Holdings, Inc. (8766.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,973.00-18.00 (-0.36%)
At close: 03:15PM JST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20244,985.004,994.004,928.004,973.004,973.004,375,700
30 Apr 20244,965.004,991.004,880.004,991.004,991.006,417,400
26 Apr 20244,817.004,918.004,790.004,902.004,902.006,291,900
25 Apr 20244,854.004,927.004,790.004,807.004,807.004,970,300
24 Apr 20244,822.004,925.004,802.004,924.004,924.005,843,600
23 Apr 20244,790.004,841.004,782.004,809.004,809.004,792,100
22 Apr 20244,688.004,760.004,685.004,740.004,740.005,039,400
19 Apr 20244,667.004,668.004,558.004,638.004,638.005,957,900
18 Apr 20244,588.004,716.004,578.004,672.004,672.004,821,200
17 Apr 20244,647.004,677.004,574.004,574.004,574.004,049,000
16 Apr 20244,770.004,776.004,600.004,640.004,640.007,251,400
15 Apr 20244,732.004,867.004,726.004,867.004,867.004,929,600
12 Apr 20244,810.004,810.004,745.004,794.004,794.004,485,600
11 Apr 20244,735.004,805.004,713.004,784.004,784.004,376,900
10 Apr 20244,774.004,797.004,745.004,745.004,745.004,135,500
09 Apr 20244,807.004,867.004,802.004,844.004,844.003,509,200
08 Apr 20244,773.004,869.004,760.004,804.004,804.005,005,000
05 Apr 20244,690.004,777.004,664.004,760.004,760.005,789,400
04 Apr 20244,644.004,810.004,638.004,757.004,757.006,449,100
03 Apr 20244,640.004,680.004,588.004,627.004,627.006,092,000
02 Apr 20244,631.004,765.004,623.004,666.004,666.005,931,900
01 Apr 20244,773.004,788.004,590.004,623.004,623.004,676,300
29 Mar 20244,742.004,776.004,703.004,710.004,710.002,472,600
28 Mar 20244,700.004,757.004,683.004,725.004,725.005,218,100
28 Mar 202460.5 Dividend
27 Mar 20244,730.004,783.004,728.004,760.004,699.505,288,800
26 Mar 20244,703.004,718.004,662.004,705.004,645.203,497,700
25 Mar 20244,794.004,794.004,684.004,684.004,624.474,422,500
22 Mar 20244,800.004,829.004,764.004,779.004,718.265,472,800
21 Mar 20244,748.004,796.004,706.004,786.004,725.176,186,600
19 Mar 20244,540.004,660.004,534.004,650.004,590.905,186,200
18 Mar 20244,520.004,648.004,507.004,576.004,517.845,865,100
15 Mar 20244,406.004,527.004,406.004,500.004,442.805,774,300
14 Mar 20244,418.004,463.004,401.004,448.004,391.474,311,900
13 Mar 20244,456.004,490.004,375.004,409.004,352.964,685,900
12 Mar 20244,385.004,416.004,331.004,409.004,352.964,282,500
11 Mar 20244,560.004,560.004,376.004,455.004,398.385,747,900
08 Mar 20244,533.004,623.004,461.004,559.004,501.057,446,100
07 Mar 20244,485.004,542.004,453.004,511.004,453.665,674,500
06 Mar 20244,375.004,424.004,335.004,415.004,358.885,304,700
05 Mar 20244,376.004,408.004,335.004,408.004,351.975,631,700
04 Mar 20244,450.004,463.004,393.004,421.004,364.814,123,400
01 Mar 20244,378.004,493.004,378.004,448.004,391.476,701,000
29 Feb 20244,400.004,416.004,320.004,376.004,320.386,655,500
28 Feb 20244,395.004,411.004,333.004,365.004,309.523,914,900
27 Feb 20244,320.004,376.004,312.004,339.004,283.853,708,700
26 Feb 20244,220.004,369.004,220.004,344.004,288.796,160,800
22 Feb 20244,308.004,331.004,261.004,304.004,249.306,412,100
21 Feb 20244,370.004,374.004,299.004,321.004,266.086,476,100
20 Feb 20244,480.004,494.004,352.004,391.004,335.195,973,000
19 Feb 20244,464.004,518.004,436.004,517.004,459.594,484,700
16 Feb 20244,498.004,520.004,409.004,461.004,404.309,269,300
15 Feb 20244,365.004,448.004,323.004,367.004,311.5012,938,500
14 Feb 20244,207.004,242.004,122.004,125.004,072.5711,180,300
13 Feb 20244,063.004,297.004,050.004,277.004,222.6414,337,900
09 Feb 20243,902.003,907.003,853.003,853.003,804.034,323,700
08 Feb 20243,894.003,925.003,849.003,898.003,848.464,191,600
07 Feb 20243,840.003,884.003,823.003,878.003,828.713,720,900
06 Feb 20243,899.003,923.003,849.003,865.003,815.885,108,100
05 Feb 20243,849.003,886.003,803.003,863.003,813.903,471,900
02 Feb 20243,870.003,874.003,776.003,796.003,747.756,788,300
01 Feb 20243,880.003,909.003,856.003,884.003,834.634,140,100
31 Jan 20243,852.003,935.003,837.003,930.003,880.054,464,200
30 Jan 20243,835.003,895.003,819.003,871.003,821.804,695,900
29 Jan 20243,724.003,800.003,721.003,800.003,751.703,533,900
26 Jan 20243,821.003,821.003,730.003,733.003,685.554,071,000
25 Jan 20243,878.003,904.003,820.003,820.003,771.453,259,200
24 Jan 20243,879.003,900.003,818.003,848.003,799.093,944,900
23 Jan 20243,847.003,878.003,827.003,862.003,812.913,883,100
22 Jan 20243,778.003,834.003,771.003,831.003,782.313,153,700
19 Jan 20243,798.003,798.003,723.003,733.003,685.553,287,300
18 Jan 20243,798.003,822.003,703.003,713.003,665.814,574,500
17 Jan 20243,810.003,897.003,780.003,784.003,735.917,070,000
16 Jan 20243,805.003,819.003,765.003,765.003,717.154,110,100
15 Jan 20243,759.003,770.003,735.003,751.003,703.32706,300
12 Jan 20243,749.003,756.003,701.003,716.003,668.775,442,500
11 Jan 20243,662.003,721.003,652.003,690.003,643.105,935,800
10 Jan 20243,562.003,613.003,538.003,592.003,546.355,260,600
09 Jan 20243,615.003,627.003,574.003,582.003,536.475,114,500
05 Jan 20243,520.003,564.003,520.003,555.003,509.823,431,100
04 Jan 20243,499.003,512.003,446.003,509.003,464.405,221,300
29 Dec 20233,518.003,557.003,501.003,529.003,484.153,341,700
28 Dec 20233,492.003,526.003,488.003,514.003,469.342,965,000
27 Dec 20233,485.003,499.003,469.003,483.003,438.732,804,400
26 Dec 20233,471.003,473.003,441.003,463.003,418.982,067,800
25 Dec 20233,499.003,511.003,464.003,470.003,425.901,352,300
22 Dec 20233,441.003,482.003,440.003,455.003,411.093,197,400
21 Dec 20233,500.003,507.003,417.003,450.003,406.154,758,300
20 Dec 20233,550.003,577.003,520.003,521.003,476.254,973,900
19 Dec 20233,463.003,495.003,414.003,486.003,441.696,145,800
18 Dec 20233,446.003,458.003,371.003,393.003,349.876,727,800
15 Dec 20233,500.003,590.003,480.003,492.003,447.628,194,400
14 Dec 20233,636.003,647.003,566.003,597.003,551.285,913,600
13 Dec 20233,750.003,752.003,703.003,735.003,687.533,402,300
12 Dec 20233,772.003,799.003,744.003,744.003,696.413,567,600
11 Dec 20233,755.003,782.003,722.003,766.003,718.133,364,900
08 Dec 20233,750.003,782.003,687.003,718.003,670.747,307,900
07 Dec 20233,754.003,783.003,733.003,783.003,734.925,505,500
06 Dec 20233,678.003,755.003,646.003,745.003,697.404,190,900
05 Dec 20233,687.003,702.003,650.003,667.003,620.393,745,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...