8630.T: Sompo Holdings, Inc. Historical Data

2010 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 761.7588

CLOSE 761.3119

Low

LOW 624

High

HIGH 996

DATE	OPEN	HIGH	LOW	CLOSE
04/01/2010	902.67	922.67	877.33	922.67
04/02/2010	918.67	933.33	909.33	933.33
04/05/2010	933.33	937.33	920	926.67
04/06/2010	933.33	944	929.33	934.67
04/07/2010	914.67	953.33	914.67	948
04/08/2010	950.67	953.33	938.67	941.33
04/09/2010	942.67	948	934.67	938.67
04/12/2010	942.67	953.33	942.67	942.67
04/13/2010	960	969.33	946.67	950.67
04/14/2010	956	968	952	952
04/15/2010	960	996	944	980
04/16/2010	966.67	985.33	961.33	962.67
04/19/2010	946.67	953.33	941.33	944
04/20/2010	957.33	957.33	948	952
04/21/2010	970.67	970.67	949.33	950.67
04/22/2010	946.67	952	930.67	941.33
04/23/2010	940	957.33	940	956
04/26/2010	957.33	968	954.67	960
04/27/2010	948	953.33	941.33	949.33
04/28/2010	920	948	906.67	906.67
04/30/2010	920	924	902.67	909.33
05/06/2010	882.67	885.33	866.67	876
05/07/2010	845.33	849.33	832	838.67
05/10/2010	837.33	856	821.33	854.67
05/11/2010	860	865.33	824	828
05/12/2010	829.33	834.67	818.67	826.67
05/13/2010	832	840	824	832
05/14/2010	818.67	829.33	816	822.67
05/17/2010	809.33	813.33	801.33	812
05/18/2010	798.67	805.33	789.33	797.33
05/19/2010	772	778.67	765.33	777.33
05/20/2010	786.67	814.67	778.67	798.67
05/21/2010	785.33	786.67	750.67	758.67
05/24/2010	734.67	742.67	722.67	726.67
05/25/2010	722.67	728	705.33	712
05/26/2010	712	721.33	701.33	702.67
05/27/2010	698.67	724	694.67	721.33
05/28/2010	734.67	753.33	721.33	742.67
05/31/2010	737.33	764	737.33	756
06/01/2010	769.33	782.67	757.33	780
06/02/2010	766.67	777.33	757.33	758.67
06/03/2010	762.67	781.33	760	774.67
06/04/2010	781.33	793.33	777.33	780
06/07/2010	766.67	766.67	749.33	757.33
06/08/2010	744	746.67	733.33	740
06/09/2010	722.67	729.33	716	725.33
06/10/2010	728	745.33	722.67	741.33
06/11/2010	754.67	765.33	746.67	746.67
06/14/2010	752	757.33	744	746.67
06/15/2010	745.33	749.33	736	744
06/16/2010	754.67	774.67	753.33	768
06/17/2010	761.33	765.33	754.67	762.67
06/18/2010	760	760	748	750.67
06/21/2010	764	764	746.67	749.33
06/22/2010	748	748	736	742.67
06/23/2010	733.33	740	724	724
06/24/2010	726.67	733.33	717.33	720
06/25/2010	706.67	718.67	706.67	717.33
06/28/2010	744	744	709.33	714.67
06/29/2010	720	724	705.33	708
06/30/2010	694.67	706.67	686.67	705.33
07/01/2010	702.67	721.33	702.67	712
07/02/2010	708	716	701.33	714.67
07/05/2010	716	724	714.67	721.33
07/06/2010	708	722.67	702.67	721.33
07/07/2010	717.33	720	709.33	717.33
07/08/2010	744	748	732	736
07/09/2010	749.33	750.67	742.67	745.33
07/12/2010	748	749.33	742.67	748
07/13/2010	749.33	757.33	744	748
07/14/2010	760	762.67	754.67	757.33
07/15/2010	750.67	752	741.33	745.33
07/16/2010	745.33	750.67	732	736
07/20/2010	737.33	737.33	713.33	716
07/21/2010	729.33	732	708	713.33
07/22/2010	702.67	706.67	694.67	697.33
07/23/2010	710.67	710.67	696	705.33
07/26/2010	705.33	706.67	685.33	686.67
07/27/2010	682.67	688	676	680
07/28/2010	686.67	706.67	685.33	705.33
07/29/2010	690.67	700	690.67	690.67
07/30/2010	678.67	682.67	670.67	673.33
08/02/2010	669.33	677.33	664	666.67
08/03/2010	673.33	682.67	673.33	677.33
08/04/2010	668	672	660	664
08/05/2010	672	682.67	669.33	680
08/06/2010	670.67	688	670.67	684
08/09/2010	672	681.33	672	678.67
08/10/2010	685.33	694.67	682.67	692
08/11/2010	678.67	684	669.33	672
08/12/2010	658.67	661.33	654.67	660
08/13/2010	657.33	674.67	657.33	666.67
08/16/2010	653.33	684	653.33	680
08/17/2010	666.67	692	666.67	688
08/18/2010	692	698.67	676	690.67
08/19/2010	692	709.33	692	706.67
08/20/2010	702.67	702.67	674.67	677.33
08/23/2010	680	692	672	680
08/24/2010	672	676	668	670.67
08/25/2010	668	673.33	656	664
08/26/2010	666.67	669.33	649.33	654.67
08/27/2010	644	650.67	641.33	646.67
08/30/2010	656	673.33	653.33	658.67
08/31/2010	644	644	624	626.67
09/01/2010	634.67	644	625.33	640
09/02/2010	656	658.67	644	654.67
09/03/2010	650.67	664	648	657.33
09/06/2010	664	684	660	684
09/07/2010	670.67	681.33	670.67	677.33
09/08/2010	666.67	672	662.67	670.67
09/09/2010	676	682.67	669.33	674.67
09/10/2010	672	677.33	669.33	673.33
09/13/2010	677.33	689.33	676	685.33
09/14/2010	688	696	681.33	694.67
09/15/2010	697.33	730.67	692	713.33
09/16/2010	726.67	726.67	700	702.67
09/17/2010	721.33	737.33	721.33	728
09/21/2010	749.33	752	724	734.67
09/22/2010	736	745.33	729.33	729.33
09/24/2010	720	720	705.33	706.67
09/27/2010	720	722.67	705.33	720
09/28/2010	720	726.67	712	724
09/29/2010	729.33	729.33	710.67	721.33
09/30/2010	725.33	730.67	698.67	698.67
10/01/2010	712	722.67	705.33	717.33
10/04/2010	717.33	722.67	701.33	704
10/05/2010	704	738.67	704	734.67
10/06/2010	741.33	766.67	736	764
10/07/2010	772	800	770.67	788
10/08/2010	797.33	804	789.33	790.67
10/12/2010	804	810.67	777.33	781.33
10/13/2010	786.67	796	773.33	780
10/14/2010	785.33	800	780	793.33
10/15/2010	794.67	796	761.33	766.67
10/18/2010	777.33	789.33	770.67	781.33
10/19/2010	781.33	785.33	765.33	774.67
10/20/2010	766.67	769.33	746.67	765.33
10/21/2010	750.67	757.33	737.33	742.67
10/22/2010	752	761.33	744	757.33
10/25/2010	761.33	762.67	740	742.67
10/26/2010	746.67	750.67	738.67	741.33
10/27/2010	746.67	753.33	730.67	744
10/28/2010	738.67	754.67	728	729.33
10/29/2010	732	738.67	721.33	737.33
11/01/2010	738.67	745.33	730.67	737.33
11/02/2010	726.67	728	676	708
11/04/2010	733.33	752	729.33	734.67
11/05/2010	757.33	769.33	757.33	762.67
11/08/2010	770.67	772	753.33	764
11/09/2010	756	772	753.33	761.33
11/10/2010	769.33	782.67	768	776
11/11/2010	770.67	782.67	770.67	781.33
11/12/2010	778.67	790.67	770.67	770.67
11/15/2010	770.67	774.67	761.33	769.33
11/16/2010	777.33	780	758.67	762.67
11/17/2010	757.33	769.33	757.33	768
11/18/2010	778.67	804	773.33	801.33
11/19/2010	804	808	796	802.67
11/22/2010	812	812	748	748
11/24/2010	738.67	761.33	736	754.67
11/25/2010	756	757.33	742.67	746.67
11/26/2010	745.33	753.33	744	745.33
11/29/2010	748	765.33	746.67	757.33
11/30/2010	753.33	762.67	744	746.67
12/01/2010	734.67	746.67	734.67	745.33
12/02/2010	758.67	762.67	750.67	752
12/03/2010	764	768	753.33	757.33
12/06/2010	752	757.33	748	753.33
12/07/2010	744	753.33	744	752
12/08/2010	752	762.67	750.67	758.67
12/09/2010	772	788	770.67	784
12/10/2010	797.33	798.67	786.67	793.33
12/13/2010	785.33	792	784	786.67
12/14/2010	785.33	789.33	777.33	786.67
12/15/2010	792	793.33	784	786.67
12/16/2010	789.33	793.33	780	789.33
12/17/2010	786.67	804	786.67	802.67
12/20/2010	800	800	785.33	788
12/21/2010	792	800	786.67	794.67
12/22/2010	785.33	792	780	790.67
12/24/2010	780	790.67	780	790.67
12/27/2010	785.33	798.67	785.33	796
12/28/2010	797.33	808	796	804
12/29/2010	798.67	809.33	798.67	808
12/30/2010	804	806.67	790.67	797.33

Menu

Create your free account now!

8630.T: Sompo Holdings, Inc. Historical Data

2010 Historical Chart

Average

Low

High