8630.T: Sompo Holdings, Inc. Historical Data

2013 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 791.8243

CLOSE 791.5209

Low

LOW 584

High

HIGH 996

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2013	636	653.33	626.67	650.33
01/07/2013	656.67	658	628.33	631.67
01/08/2013	619.33	633.33	610.33	613.67
01/09/2013	607.33	623.67	605	619.33
01/10/2013	618	632.33	613.67	625.33
01/11/2013	638.67	648	635.67	637.33
01/15/2013	643.67	647.33	634.33	644.33
01/16/2013	637.33	638.67	619.33	621
01/17/2013	627.67	628	600	616.33
01/18/2013	628.33	646.33	625.67	643.33
01/21/2013	650.67	651.67	631.33	631.33
01/22/2013	631.33	640	620.33	627
01/23/2013	613	617.67	604	605.33
01/24/2013	600	615.33	584	614
01/25/2013	627.33	631.67	618.67	624.67
01/28/2013	635	637.67	625.33	626.33
01/29/2013	618.33	646	616.67	644.67
01/30/2013	644.33	650.67	633.67	648.67
01/31/2013	642.33	649.67	627.67	640.33
02/01/2013	645	647.67	636.33	637.67
02/04/2013	641.33	650.33	639	648.67
02/05/2013	635.33	645.33	635.33	638
02/06/2013	650	661	639	653.33
02/07/2013	649	662	646.67	659.67
02/08/2013	650.67	668.67	650.67	665.33
02/12/2013	677	678.33	663.67	666.67
02/13/2013	653.67	662.33	650	654.67
02/14/2013	659.33	667.67	642.67	643.67
02/15/2013	646.33	659	635.67	644.33
02/18/2013	652.67	660.33	644.33	659
02/19/2013	652.33	666	652.33	663
02/20/2013	676	699.33	675	698.67
02/21/2013	691	693.33	669	672
02/22/2013	668.67	672	661.67	668
02/25/2013	696	696	668	679
02/26/2013	662.33	674.67	653.67	663
02/27/2013	658.33	658.33	634	634
02/28/2013	643.33	655	641.67	654.33
03/01/2013	644.33	671	642	667.67
03/04/2013	675	683	666.67	678
03/05/2013	683.33	689	661	662.67
03/06/2013	681.67	691	678.33	691
03/07/2013	696	696.33	683.33	689
03/08/2013	695	707	686.67	706.67
03/11/2013	717.33	738	712	732.67
03/12/2013	736.33	736.33	717	717.33
03/13/2013	714	728	712.67	719.33
03/14/2013	719.33	720.33	701.67	709.33
03/15/2013	710.33	723	704.67	715.67
03/18/2013	705	707	685	685.33
03/19/2013	690	697.33	686	689.67
03/21/2013	697.33	709.67	691.33	695
03/22/2013	695	696.67	675	676.33
03/25/2013	693	694	672.33	689
03/26/2013	675	690.33	673.33	685
03/27/2013	668	668.67	657	659.33
03/28/2013	663.67	666	652.67	656.33
03/29/2013	666	668.33	644.67	654.67
04/01/2013	660.67	661.33	651	651.67
04/02/2013	649.33	655.33	623.67	633.33
04/03/2013	641.67	644.67	627	640.67
04/04/2013	630.33	655.33	614.67	654.33
04/05/2013	700	728.67	693	721.33
04/08/2013	737.67	749.33	718.67	737.33
04/09/2013	736.67	740	724	733
04/10/2013	731.67	747.33	728.33	742.67
04/11/2013	750	771.67	747.67	764.67
04/12/2013	775.33	788.33	767.33	780
04/15/2013	772.33	787.33	762	777
04/16/2013	761	772.67	752	765.33
04/17/2013	777.33	780.33	763.33	773
04/18/2013	778.67	780	766.33	771.33
04/19/2013	770.67	774	759.33	766
04/22/2013	782.33	796.67	775.33	777.33
04/23/2013	777.67	804.67	771.67	803.33
04/24/2013	805.33	817.33	791.67	816.67
04/25/2013	824.33	835.33	822.67	828.67
04/26/2013	833.33	833.33	817.33	820
04/30/2013	833	836.33	820.33	822.67
05/01/2013	824.67	830.33	803.33	803.33
05/02/2013	807.67	816.67	801.67	807.33
05/07/2013	830	842.67	829	835.67
05/08/2013	844	865	842.33	850
05/09/2013	861.33	866.33	834	835.33
05/10/2013	866.67	872.33	858	863.33
05/13/2013	873.67	893.67	873.33	884
05/14/2013	900	913.67	893.33	902.33
05/15/2013	917.33	925.67	904.67	910
05/16/2013	919.67	924.33	876	884.33
05/17/2013	876.67	895.33	870	889
05/20/2013	895.67	905.67	886.67	896.67
05/21/2013	893.33	900	845.67	867.67
05/22/2013	884.33	889	870.33	873.67
05/23/2013	883	905	817	817
05/24/2013	832	863.33	796.67	821.33
05/27/2013	793.33	798.67	769	769
05/28/2013	766	785	745.67	774.33
05/29/2013	799.33	848.67	786.33	834
05/30/2013	784	810	778	785.33
05/31/2013	789	796.67	773.67	773.67
06/03/2013	775.67	786	734.67	734.67
06/04/2013	725.67	752.33	717	746
06/05/2013	740.67	752.33	686	688
06/06/2013	692.67	732	688.67	717.33
06/07/2013	700.67	712.67	682.33	696.33
06/10/2013	720	735.33	715.33	722.33
06/11/2013	725.67	732.33	708.33	721
06/12/2013	707	721.33	672.67	713.33
06/13/2013	684.33	716.67	675.67	688
06/14/2013	693.33	720	681	682.67
06/17/2013	677	700	675	698
06/18/2013	705.33	717.33	690	699
06/19/2013	722	734.33	714.67	730
06/20/2013	729.33	738.33	720.33	729
06/21/2013	699.67	746.67	699.67	737
06/24/2013	759	769	727.67	732
06/25/2013	736.67	756.33	733.67	749
06/26/2013	761	765	732.33	737
06/27/2013	746.67	759.33	743.33	759
06/28/2013	775	801.33	771.33	788.33
07/01/2013	799.67	810.33	792.67	809.67
07/02/2013	820	820	803.67	815.33
07/03/2013	825.33	826.67	809.67	812.67
07/04/2013	801.67	815.67	798.33	803.33
07/05/2013	810	817	802	812
07/08/2013	821.67	838.67	821	827.67
07/09/2013	840.33	847	831.33	840
07/10/2013	838.33	843.33	830.33	836.67
07/11/2013	831.67	854	828.67	845
07/12/2013	845	851.67	840.67	843.67
07/16/2013	840	867.33	833.33	865.33
07/17/2013	858.33	880.67	856.33	876
07/18/2013	883	891.67	876.67	880.33
07/19/2013	883.33	895.33	880.33	891.33
07/22/2013	908	912.33	888.33	904
07/23/2013	902.67	906	890.33	896.33
07/24/2013	887	902.33	881	900
07/25/2013	901.33	909.33	860	863.67
07/26/2013	846.33	855.67	815.67	818.67
07/29/2013	812.33	833.67	807	818.33
07/30/2013	818.33	850.67	807.33	845.67
07/31/2013	831.67	835.67	809.33	821
08/01/2013	818	841.33	811.33	841.33
08/02/2013	853.33	880.33	853.33	879.33
08/05/2013	873.33	875	856	860
08/06/2013	860.33	878.67	850	878.67
08/07/2013	854.33	864.33	843.67	849
08/08/2013	846.67	855.67	824.67	833.67
08/09/2013	841.67	847.67	822.67	826
08/12/2013	813	858.33	804	823.67
08/13/2013	833	839	805.67	818.67
08/14/2013	826.67	840	819	834.33
08/15/2013	826.33	839.67	820	824.33
08/16/2013	810.67	824.33	801	818.67
08/19/2013	814	831	811.67	831
08/20/2013	821.33	846.67	812	812.33
08/21/2013	818.33	823.67	792.33	797.67
08/22/2013	790	808.67	789.33	797.33
08/23/2013	823.33	836	818.33	823.33
08/26/2013	823.67	827.67	814.33	814.67
08/27/2013	806	816.67	804.67	805.67
08/28/2013	793.33	798.33	785.33	790.33
08/29/2013	792.67	804.33	791	800.33
08/30/2013	810	812.33	797.67	802
09/02/2013	803.33	808	793	797.67
09/03/2013	806.67	825.67	805.67	814.33
09/04/2013	801.67	815.67	800.67	813
09/05/2013	813.33	831.67	801	825.67
09/06/2013	824.67	830	804.33	811
09/09/2013	845	848.67	834.33	840.67
09/10/2013	849.33	869.67	848.33	865.33
09/11/2013	866.67	871.33	850	856
09/12/2013	855.67	864	841.67	854
09/13/2013	842	859.67	842	845.67
09/17/2013	838.67	853	826.67	838
09/18/2013	836.33	850	832	841.67
09/19/2013	850	866.67	844	866.67
09/20/2013	874.33	883	861.67	866.67
09/24/2013	859.33	861.33	850.67	858.67
09/25/2013	863	866.67	854.33	862.33
09/26/2013	854	872.67	843	872.67
09/27/2013	873	878	860.67	864.67
09/30/2013	844.33	849.67	836.33	840.33
10/01/2013	840.67	852	839.67	846.33
10/02/2013	846.67	858.33	837	840.67
10/03/2013	841	843	818.33	821
10/04/2013	812	820.67	795.67	807.33
10/07/2013	807.33	809	780	780.67
10/08/2013	775.33	783.33	768	779.33
10/09/2013	776	805.33	770	803.33
10/10/2013	802.67	806.33	788	806
10/11/2013	819	828.33	812	824
10/15/2013	830	832.67	810	812.33
10/16/2013	826.67	848	826.67	835
10/17/2013	848	862.67	848	861.67
10/18/2013	857.33	857.67	836.33	844
10/21/2013	846.67	860	839.33	846.67
10/22/2013	851.33	852.67	840.33	842.67
10/23/2013	850.33	856.33	820.67	821
10/24/2013	814.67	824	806.33	821.33
10/25/2013	821.67	830	813	815.33
10/28/2013	830.33	833	821.33	832.33
10/29/2013	820	837	820	829
10/30/2013	836.67	849.33	833.33	848
10/31/2013	847	859.67	840	842.67
11/01/2013	846.33	848	819.33	825.33
11/05/2013	839.67	842	823.67	829.67
11/06/2013	831.33	849	825.33	844.33
11/07/2013	848.33	849.67	833.33	834.33
11/08/2013	821.33	826.67	814.33	818
11/11/2013	833.33	835.33	815	827
11/12/2013	828.67	858	825	857.67
11/13/2013	853.33	859.67	842.67	848.67
11/14/2013	847	860	837	855
11/15/2013	861.67	896	858.67	890.33
11/18/2013	890	904.33	889	898.67
11/19/2013	884.67	929.67	882.67	919.67
11/20/2013	910.33	919	892.33	899.33
11/21/2013	914.67	929.33	910	924.33
11/22/2013	933.33	952.67	933	949
11/25/2013	961.33	995.67	960	995.67
11/26/2013	980	996	979.33	984.67
11/27/2013	967.67	973.67	945	948.33
11/28/2013	961.33	965	939.67	946.67
11/29/2013	941.67	962.33	941.67	946.33
12/02/2013	952.33	968.67	950.67	957.67
12/03/2013	957.67	976	951.33	971
12/04/2013	964.33	964.33	937.67	941.33
12/05/2013	933.67	941.33	915	917.33
12/06/2013	912.67	932.67	910.33	930.33
12/09/2013	946	951.67	939	951.67
12/10/2013	954.33	956.67	938.33	951
12/11/2013	947	950	930.33	939.33
12/12/2013	923.33	929.33	914.67	922
12/13/2013	911	941.33	901.33	921
12/16/2013	920.67	921	900.33	907.33
12/17/2013	920.67	928.33	906.67	917
12/18/2013	918	926.33	913.33	924.33
12/19/2013	935.67	956.67	934.33	951
12/20/2013	954.67	959.67	934.67	955
12/24/2013	973	992	967.67	971.67
12/25/2013	965	969.67	955	962.33
12/26/2013	970.67	981.67	966.67	978
12/27/2013	981.67	982	966.33	977.33
12/30/2013	982.33	982.67	967	974.67

Menu

Create your free account now!

8630.T: Sompo Holdings, Inc. Historical Data

2013 Historical Chart

Average

Low

High