Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Sompo Holdings, Inc. logo
8630.T
Sompo Holdings, Inc.
06:30:00
6342 ¥
0.0000 (%0.00)
Previous Close: 6380
Day Low₺6292
Day High₺6410
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

8630.T: Sompo Holdings, Inc. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 536.9517
CLOSE 536.6035

Low

LOW 463.67

High

HIGH 684.67
DATEOPENHIGHLOWCLOSE
01/04/2012514.67524508.67514.33
01/05/2012512514.33505508
01/06/2012509515.67498.33501
01/10/2012514.33515.33501.67507
01/11/2012507.33513.67504.33507.67
01/12/2012507.67509.67498502.33
01/13/2012510511.33504.67508
01/16/2012501501486.33487.33
01/17/2012487.67490481.67485.67
01/18/2012486499.67484490.33
01/19/2012499501.67495498.33
01/20/2012508.33524507.67521
01/23/2012521.67534521.67529.33
01/24/2012533.67534.67517.67518.67
01/25/2012525.33529.67515524.67
01/26/2012526.67530.67505.67509.67
01/27/2012506.67511.67501.67503.67
01/30/2012519.33555.67518540.67
01/31/2012544556.67541.33552.67
02/01/2012558.33567.33556563.33
02/02/2012563571.67561.67565.33
02/03/2012558.67568557.67559.33
02/06/2012570577.33567568.67
02/07/2012569573.33565.67571.67
02/08/2012574.33594.33574.33593.67
02/09/2012590.33600.67585599.33
02/10/2012596600.33588.67589
02/13/2012590.33593578.67584.33
02/14/2012574.33580.67565.33577.33
02/15/2012586603585597.67
02/16/2012602.67614.33599.33612.67
02/17/2012626630.67607.67616.67
02/20/2012632.33636.67624.67628.67
02/21/2012624.67630.33617619.33
02/22/2012618620.67609.33614.67
02/23/2012613.33626.67611.67623.67
02/24/2012620.67631.67611.67626
02/27/2012626.33631.67618.67619.33
02/28/2012609.33634608.67631.67
02/29/2012639.67648.67633635.33
03/01/2012645.33645.67630633
03/02/2012644.67644.67631636
03/05/2012635.33643.67631.33634.67
03/06/2012636.33638.67626.33628
03/07/2012616.67620.33609.33616
03/08/2012618.33638.33617.33637.33
03/09/2012653.33665.67652.33662.67
03/12/2012666.67668.33657.33660.67
03/13/2012656.67670655.33658.67
03/14/2012678681.33669679.33
03/15/2012679684.67667.33670.33
03/16/2012666.33676.33665.33670.67
03/19/2012668.33670.33663.33667
03/21/2012659.67664.33648.33650.33
03/22/2012651653.33641.67649.33
03/23/2012638.67644633.67634.33
03/26/2012627.33632.33617619.33
03/27/2012638.33643621.67632.33
03/28/2012606615.33604.33611
03/29/2012616.67625608611.33
03/30/2012612.67620.33608616.67
04/02/2012628.67628.67613.67613.67
04/03/2012615618.33611611.67
04/04/2012608.33614.67594.33596
04/05/2012592592577.33586
04/06/2012572.67583570.33579.33
04/09/2012564.33571559559.33
04/10/2012568579.33562.67567.33
04/11/2012552.67558548.67554.67
04/12/2012554.67561.33548.67558.67
04/13/2012563.33566.33555.33558.33
04/16/2012545.67551.33543545.67
04/17/2012546555543.67549.33
04/18/2012561563.67553.33558
04/19/2012550.33560.67545.33559.33
04/20/2012561.67565551552.67
04/23/2012555561.67544.33549.33
04/24/2012544552541.67547
04/25/2012556562548.67554.33
04/26/2012562.33563.67555.33559.33
04/27/2012552.33567.67547551.67
05/01/2012554.67558.33534.33537
05/02/2012543.67545.33537.33537.33
05/07/2012515524513.67516.67
05/08/2012521525509513.33
05/09/2012506.33507.33500.33502.33
05/10/2012504512.33502.67510
05/11/2012509.67509.67500501
05/14/2012501.67507.67496503
05/15/2012501508493499.67
05/16/2012499.33501.33489.67495.33
05/17/2012491.33500.33484.33499.67
05/18/2012488.67492484486.67
05/21/2012496.67496.67477.67489.33
05/22/2012490493.33487.67492
05/23/2012490494486.33491
05/24/2012491.33499.33487.67497.33
05/25/2012501505.67496.67499.33
05/28/2012498498487.67494.67
05/29/2012492.67502487.33501.67
05/30/2012499500487494
05/31/2012484.33485.33479.33480.67
06/01/2012471.33486468.67484.33
06/04/2012471472464.67469.33
06/05/2012472481466.67479.67
06/06/2012483.67490.67478489.33
06/07/2012496.67508.33493504.33
06/08/2012501503485487.33
06/11/2012499507497501.67
06/12/2012489.33495.67485.33494.33
06/13/2012493501490.33499.33
06/14/2012493.67510.67493.67507.67
06/15/2012515520513.33516
06/18/2012531.67536526.67528.67
06/19/2012526533.33523.67527.67
06/20/2012531.67541.67531539.33
06/21/2012542.33552540.33541.33
06/22/2012533547.67531.67542.67
06/25/2012542.67546.67537.67539
06/26/2012531535520.67529
06/27/2012532.33535523.67535
06/28/2012546.33554545550.67
06/29/2012548.33565.33545561.33
07/02/2012566.33573558.67571.67
07/03/2012573.33584.33573.33584
07/04/2012585.33586.33577580
07/05/2012577577.67562.67567.67
07/06/2012567573556.67558
07/09/2012547.67554.67544544.67
07/10/2012548.67556536.67536.67
07/11/2012536540.67530537
07/12/2012535.33537.33521.67522
07/13/2012517522507.33507.33
07/17/2012508.67517.33503.67510.33
07/18/2012514528513.33514.33
07/19/2012521.33529520526.33
07/20/2012526.67526.67496505.33
07/23/2012506510.67500.67501.67
07/24/2012497.33502490495.33
07/25/2012486490.33472474
07/26/2012478481.67471.33478
07/27/2012489491.33484.33491.33
07/30/2012501.33502.33492.67498.67
07/31/2012499.33503.33494502.33
08/01/2012497.33502495497
08/02/2012493.67499.67493494
08/03/2012484.33488.33479.33486.67
08/06/2012501.67503.67497.67501
08/07/2012502507498506.33
08/08/2012514518.67503505.33
08/09/2012506.67511503.33508.33
08/10/2012505517505513.67
08/13/2012506517.33506517
08/14/2012524.67525510.67520.67
08/15/2012522.33524502507.67
08/16/2012512.67519506519
08/17/2012519526.67514526.67
08/20/2012531532.67525.67525.67
08/21/2012527.33530.67522522
08/22/2012519.33523.33512.67518.67
08/23/2012512518.67509.67516.67
08/24/2012508.67509.33495.33497
08/27/2012488.67492483.67486
08/28/2012486.33495.33472.33473.67
08/29/2012470.67488470.33481.33
08/30/2012479.33479.33467.33471.33
08/31/2012464474463.67469.33
09/03/2012472.33483.33470.33473.67
09/04/2012475.67476468.67474.67
09/05/2012471.67473.33468.67471.67
09/06/2012475482475481.33
09/07/2012492497.67489.67496.33
09/10/2012496.67500.67494.67499
09/11/2012493.33496.33489493.67
09/12/2012497508.33496.33503
09/13/2012503.33510498.67506.67
09/14/2012519536.67517.33535.67
09/18/2012537.67539.33528.33531
09/19/2012533.33544529538.33
09/20/2012531538.33519.67521
09/21/2012526.33529.33519522.67
09/24/2012517.67526516.33521.67
09/25/2012517529.33515.33523
09/26/2012512.33523510.67515.67
09/27/2012517.67526516.67524.33
09/28/2012526.67527.67506509.33
10/01/2012499.67505497.33504
10/02/2012506.67515.67506.67510.67
10/03/2012510.67512.33502.67508.33
10/04/2012512.67527512520.67
10/05/2012527.33531.67524529.67
10/09/2012530532513.33515.33
10/10/2012502.67514.33502504.33
10/11/2012500505495.33498.33
10/12/2012501.33509.33500.67502.33
10/15/2012502508.67498.67501
10/16/2012508.67510.33502.33505.67
10/17/2012507.67527507.33516
10/18/2012526.67530521528
10/19/2012524.67531.33523529
10/22/2012520.67524515.33523.33
10/23/2012525.67526.33500.67501.67
10/24/2012499.33503493.67494.33
10/25/2012495.67500.67491.67500.33
10/26/2012503.33503.67490.67490.67
10/29/2012488.67496474.67475.67
10/30/2012478481.33469469.33
10/31/2012476.67487.67475.33485
11/01/2012484.33486478.33481.67
11/02/2012490.67491.33482.67487.67
11/05/2012481.67484.67478.33480.33
11/06/2012481.33482476.67481.67
11/07/2012484.67491.67479.67490.33
11/08/2012483487.33480.67482.67
11/09/2012477.33480.67474.33477
11/12/2012474477.67466466
11/13/2012467.67476.33466.67476.33
11/14/2012475486.33473.33484
11/15/2012486500.67485.67499
11/16/2012504512.67504511.67
11/19/2012536.67536.67526.67531.33
11/20/2012524.67530.33503508
11/21/2012516.33516.33498.67504.33
11/22/2012515520513.67520
11/26/2012529530516516.67
11/27/2012517.33528517524.67
11/28/2012520524.33517.33518.67
11/29/2012521.67522516.67519.67
11/30/2012525.67525.67517.67521
12/03/2012522.33523.67514.67515.67
12/04/2012517.33518.33512.67515.67
12/05/2012510.33521.67507.67515.33
12/06/2012523525517522
12/07/2012525.33536.67525534.67
12/10/2012543.33545527.67530
12/11/2012532533.33527.67531
12/12/2012533.33534.67522532
12/13/2012541549.67539.33547
12/14/2012543551.33539.33548.67
12/17/2012560574.33553.33572.33
12/18/2012573.67589.67570.67586
12/19/2012597621.67595621
12/20/2012614.33627.67603.33622.33
12/21/2012628.67631.67613.67619.33
12/25/2012632633618.33621.67
12/26/2012629.67634.33624628.33
12/27/2012619.33634614.67623.67
12/28/2012622.67624.33608611.67