8630.T: Sompo Holdings, Inc. Historical Data

2015 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 1,299.8382

CLOSE 1,298.773

Low

LOW 935.67

High

HIGH 1,566.67

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	1,007.5	1,024.5	1,000	1,016
01/06/2015	999.83	1,006	984.5	985.5
01/07/2015	983.5	1,000.83	980.67	992.67
01/08/2015	1,004.17	1,012.83	991.17	998.83
01/09/2015	1,000.67	1,014.33	1,000.17	1,008.5
01/13/2015	996.67	999.83	958.67	968
01/14/2015	964.33	976	947.33	948.33
01/15/2015	955.67	966.67	948.83	962.67
01/16/2015	936.67	956.83	935.67	955.67
01/19/2015	969.83	977	959.33	974.5
01/20/2015	980	1,004	978.67	1,002
01/21/2015	1,003.33	1,003.33	972	977.17
01/22/2015	974.33	976.33	952.67	956.5
01/23/2015	972.17	1,007.17	971.67	1,005
01/26/2015	988	1,002	985.83	991.67
01/27/2015	1,006.5	1,017	1,001.17	1,016.67
01/28/2015	1,011.17	1,050.17	1,009	1,045.5
01/29/2015	1,031.83	1,074.5	1,031.83	1,050.5
01/30/2015	1,097.17	1,110.67	1,087.83	1,100
02/02/2015	1,090	1,098.67	1,076.83	1,082
02/03/2015	1,087.17	1,092.83	1,078.17	1,081
02/04/2015	1,081	1,113.5	1,076.67	1,106.33
02/05/2015	1,100.83	1,110.5	1,093.33	1,094.5
02/06/2015	1,094.67	1,104.17	1,079.67	1,080
02/09/2015	1,099.33	1,103.17	1,080.17	1,089
02/10/2015	1,097.67	1,109.5	1,090	1,108.17
02/12/2015	1,133.33	1,147.17	1,130.33	1,136.5
02/13/2015	1,142.33	1,147.83	1,128.33	1,134.33
02/16/2015	1,160	1,185.83	1,153.67	1,165.33
02/17/2015	1,165.67	1,185.83	1,164.33	1,170.83
02/18/2015	1,189.17	1,204.33	1,165.83	1,175.83
02/19/2015	1,171.67	1,189.33	1,164.5	1,170
02/20/2015	1,181	1,182.67	1,162	1,176.67
02/23/2015	1,200	1,200	1,162.17	1,171
02/24/2015	1,180.67	1,201.33	1,171	1,197.83
02/25/2015	1,202.17	1,219.17	1,187.83	1,210.5
02/26/2015	1,216.67	1,269.83	1,212.5	1,266.33
02/27/2015	1,261.5	1,264.5	1,234.33	1,240.67
03/02/2015	1,240.83	1,266.67	1,233.33	1,251.33
03/03/2015	1,261.67	1,273	1,255.33	1,258.83
03/04/2015	1,254.83	1,255.17	1,218.83	1,238.67
03/05/2015	1,238.5	1,246	1,223.33	1,233.33
03/06/2015	1,249.5	1,269.83	1,243.33	1,257
03/09/2015	1,259.83	1,299.33	1,254	1,290.67
03/10/2015	1,300	1,311.33	1,263.33	1,270.83
03/11/2015	1,271.33	1,277.17	1,251.67	1,259
03/12/2015	1,266.67	1,301.67	1,259.67	1,293.67
03/13/2015	1,340.33	1,343.67	1,317.67	1,317.67
03/16/2015	1,305.83	1,327.33	1,292	1,294.83
03/17/2015	1,295.17	1,319	1,284.67	1,302.33
03/18/2015	1,313.17	1,332.33	1,307.67	1,324.67
03/19/2015	1,314	1,318.83	1,277.33	1,291.33
03/20/2015	1,300	1,300.33	1,276.67	1,288.33
03/23/2015	1,290.67	1,301	1,274.67	1,281
03/24/2015	1,263.83	1,286.5	1,263.83	1,282.17
03/25/2015	1,268.67	1,289	1,266.67	1,278.67
03/26/2015	1,272.5	1,273.67	1,245.17	1,255.67
03/27/2015	1,266.5	1,288.5	1,246.67	1,263.83
03/30/2015	1,287.17	1,287.33	1,250.17	1,262
03/31/2015	1,280	1,282	1,245	1,245
04/01/2015	1,248.83	1,262.5	1,229.17	1,249
04/02/2015	1,258.33	1,281.67	1,251.33	1,258.5
04/03/2015	1,266.67	1,282.67	1,258.83	1,278.67
04/06/2015	1,265	1,273.33	1,256.83	1,262.33
04/07/2015	1,277.33	1,312.83	1,275.33	1,291.33
04/08/2015	1,291.67	1,300.17	1,262.83	1,272.83
04/09/2015	1,270.83	1,278.33	1,264.17	1,268.17
04/10/2015	1,265.67	1,266.33	1,241.5	1,258.83
04/13/2015	1,263.17	1,263.17	1,231.83	1,239.33
04/14/2015	1,239.17	1,257	1,227.5	1,241.17
04/15/2015	1,234.17	1,276.5	1,232.33	1,274.5
04/16/2015	1,283.33	1,313.17	1,276.67	1,306.5
04/17/2015	1,316.33	1,316.5	1,289.67	1,293.33
04/20/2015	1,276.83	1,295.83	1,264.33	1,286.67
04/21/2015	1,282.67	1,311.83	1,268.17	1,311.83
04/22/2015	1,311.33	1,358.83	1,308.33	1,343.17
04/23/2015	1,353.33	1,380	1,343.5	1,355
04/24/2015	1,357	1,363.33	1,339.83	1,356.67
04/27/2015	1,356.17	1,375.17	1,332.33	1,340.17
04/28/2015	1,343.33	1,372.83	1,341	1,369
04/30/2015	1,358.83	1,359.83	1,310	1,310
05/01/2015	1,310	1,313.67	1,291	1,308
05/07/2015	1,309.33	1,331.17	1,306.17	1,310
05/08/2015	1,313.33	1,345	1,310.5	1,338
05/11/2015	1,350	1,359.33	1,320.83	1,324.5
05/12/2015	1,310	1,354.83	1,310	1,351.83
05/13/2015	1,340	1,355.33	1,321.33	1,324.17
05/14/2015	1,328.17	1,345.67	1,301.67	1,304.5
05/15/2015	1,326.33	1,328.33	1,300	1,310.17
05/18/2015	1,325.83	1,386	1,322.17	1,377.67
05/19/2015	1,388.67	1,398.83	1,380	1,386.33
05/20/2015	1,404.33	1,415	1,363.33	1,395
05/21/2015	1,416.67	1,530	1,415.17	1,497.67
05/22/2015	1,487.67	1,511.17	1,470	1,483.5
05/25/2015	1,490	1,497.33	1,472.33	1,488
05/26/2015	1,496.67	1,525	1,481.17	1,519.67
05/27/2015	1,503.83	1,508.17	1,479.17	1,506.67
05/28/2015	1,495.83	1,566.67	1,485.33	1,553.33
05/29/2015	1,529.83	1,538.17	1,510	1,510
06/01/2015	1,508.83	1,541	1,501.67	1,531
06/02/2015	1,537.17	1,546.5	1,515.67	1,528
06/03/2015	1,516.67	1,539.17	1,499.67	1,528
06/04/2015	1,520	1,566	1,509	1,528.83
06/05/2015	1,520	1,528.83	1,497	1,501.83
06/08/2015	1,503.83	1,513.5	1,478	1,490.83
06/09/2015	1,489.67	1,489.67	1,434.83	1,438
06/10/2015	1,443.33	1,475.83	1,432.5	1,438.33
06/11/2015	1,446.67	1,491.83	1,446.67	1,483.5
06/12/2015	1,477.5	1,478.17	1,452	1,460.67
06/15/2015	1,448.17	1,491.33	1,440.5	1,479.67
06/16/2015	1,474	1,479.83	1,458.67	1,470.33
06/17/2015	1,477.67	1,482	1,455.33	1,463.33
06/18/2015	1,452.5	1,457.33	1,434.33	1,435.83
06/19/2015	1,456.67	1,458.33	1,438.5	1,441.17
06/22/2015	1,441.67	1,492.67	1,441.67	1,492.33
06/23/2015	1,500	1,546.83	1,500	1,523.33
06/24/2015	1,533.33	1,543.5	1,528	1,533.67
06/25/2015	1,533.17	1,540	1,521.5	1,528
06/26/2015	1,518.5	1,525.67	1,496.33	1,523
06/29/2015	1,476.33	1,505.67	1,470.83	1,487.5
06/30/2015	1,483.83	1,502	1,467	1,497.17
07/01/2015	1,506.17	1,513.17	1,486	1,498.17
07/02/2015	1,529	1,549.33	1,495.67	1,500
07/03/2015	1,508.33	1,510.67	1,483.33	1,491.67
07/06/2015	1,463.67	1,467	1,411.83	1,421.5
07/07/2015	1,459.17	1,461.5	1,438.83	1,450.17
07/08/2015	1,433.67	1,437	1,366.67	1,371.5
07/09/2015	1,330	1,364.67	1,320.67	1,361.5
07/10/2015	1,374.83	1,399.33	1,363.67	1,372.67
07/13/2015	1,390.5	1,401.33	1,380.83	1,401.33
07/14/2015	1,424.67	1,433.33	1,393	1,406.17
07/15/2015	1,429.5	1,438.67	1,401.67	1,424
07/16/2015	1,439.5	1,444.33	1,425.67	1,432
07/17/2015	1,443.33	1,467.33	1,438.5	1,467.33
07/21/2015	1,467.33	1,470.33	1,443.5	1,460.5
07/22/2015	1,442.67	1,442.67	1,413.33	1,426.33
07/23/2015	1,436.67	1,448.17	1,428.83	1,439.67
07/24/2015	1,423.83	1,444.33	1,423.83	1,437.17
07/27/2015	1,396	1,409.17	1,377.67	1,396.67
07/28/2015	1,392	1,422.33	1,391.67	1,402.83
07/29/2015	1,416.83	1,444.33	1,416.5	1,432.5
07/30/2015	1,448.83	1,471	1,447.67	1,455.17
07/31/2015	1,457.17	1,462.33	1,446.83	1,457.33
08/03/2015	1,457.17	1,457.67	1,422.67	1,443.5
08/04/2015	1,438.5	1,444.83	1,426.33	1,438.67
08/05/2015	1,441.67	1,461	1,437.17	1,456.67
08/06/2015	1,480	1,503.33	1,471.83	1,486.83
08/07/2015	1,500	1,514.5	1,478.33	1,511.83
08/10/2015	1,466.67	1,517.5	1,451.33	1,513.83
08/11/2015	1,504.33	1,513.33	1,455.83	1,477.5
08/12/2015	1,474.17	1,493.33	1,432	1,446.33
08/13/2015	1,437.83	1,461.83	1,436.17	1,458.17
08/14/2015	1,466.67	1,470	1,441.5	1,452.83
08/17/2015	1,463.33	1,502.5	1,463.33	1,474.67
08/18/2015	1,493.33	1,493.33	1,474	1,479.17
08/19/2015	1,475.83	1,497.33	1,459.17	1,487.33
08/20/2015	1,479.67	1,479.67	1,414.5	1,416.17
08/21/2015	1,354.17	1,377.67	1,327.17	1,333
08/24/2015	1,286.33	1,295	1,226.5	1,228.83
08/25/2015	1,162.5	1,250	1,158	1,185.67
08/26/2015	1,209	1,273.33	1,207.83	1,262
08/27/2015	1,288.33	1,309.67	1,281.33	1,296.83
08/28/2015	1,346.83	1,354.33	1,330.67	1,335
08/31/2015	1,311.67	1,346.33	1,295.33	1,341
09/01/2015	1,325.5	1,329.83	1,274.5	1,274.83
09/02/2015	1,263	1,282.17	1,237.17	1,250
09/03/2015	1,316.33	1,342.17	1,307	1,309
09/04/2015	1,320	1,332.5	1,255	1,270
09/07/2015	1,258.33	1,270	1,226.17	1,256.83
09/08/2015	1,260.5	1,261.67	1,212.5	1,213.33
09/09/2015	1,254.5	1,335.67	1,248.67	1,332.67
09/10/2015	1,282.5	1,288.67	1,253.67	1,275.67
09/11/2015	1,250.17	1,283.33	1,250	1,256.5
09/14/2015	1,266.67	1,266.67	1,230.67	1,236
09/15/2015	1,251.5	1,297	1,244.83	1,261.5
09/16/2015	1,273.83	1,278.83	1,235.33	1,243.83
09/17/2015	1,258.17	1,261.67	1,225.5	1,255.33
09/18/2015	1,228	1,228	1,174.33	1,175.5
09/24/2015	1,157.33	1,188	1,147.33	1,171
09/25/2015	1,170.33	1,203.67	1,168	1,202.67
09/28/2015	1,195.67	1,200.33	1,144.33	1,155.67
09/29/2015	1,127	1,134.33	1,097.67	1,105
09/30/2015	1,151.67	1,169.67	1,140	1,152
10/01/2015	1,157	1,191.33	1,134.33	1,173.33
10/02/2015	1,162.67	1,181.67	1,145.67	1,176.33
10/05/2015	1,199.67	1,211	1,186	1,198.67
10/06/2015	1,222	1,222.33	1,193	1,199.33
10/07/2015	1,213.33	1,244.33	1,208	1,239
10/08/2015	1,235	1,239.67	1,213	1,223
10/09/2015	1,235	1,260	1,230	1,254.33
10/13/2015	1,240	1,241.67	1,215.33	1,218
10/14/2015	1,259.67	1,264	1,197	1,214
10/15/2015	1,212.33	1,230.67	1,200	1,217.67
10/16/2015	1,245	1,266.33	1,232	1,263.33
10/19/2015	1,266.67	1,282	1,244.67	1,251.67
10/20/2015	1,275	1,282.67	1,260.67	1,270.33
10/21/2015	1,270.33	1,309.33	1,261.67	1,305.33
10/22/2015	1,286.67	1,303.33	1,278.33	1,289.67
10/23/2015	1,335	1,344.67	1,315.67	1,323.33
10/26/2015	1,353.33	1,368.33	1,316	1,323.33
10/27/2015	1,326.67	1,330	1,289.67	1,291.33
10/28/2015	1,287.67	1,293.33	1,266	1,275
10/29/2015	1,290	1,298.33	1,264.67	1,268.67
10/30/2015	1,270.67	1,294	1,257.33	1,276
11/02/2015	1,247.33	1,251.67	1,236.33	1,245
11/04/2015	1,291.67	1,295.33	1,265.67	1,273.33
11/05/2015	1,289.67	1,298.67	1,269.33	1,286.67
11/06/2015	1,298	1,305	1,285	1,294.33
11/09/2015	1,332.33	1,357.33	1,326	1,343.33
11/10/2015	1,340.33	1,351.33	1,319.33	1,347.33
11/11/2015	1,343.33	1,372.33	1,334.33	1,354.33
11/12/2015	1,350.67	1,351.33	1,335	1,338
11/13/2015	1,324.67	1,339.67	1,311	1,333
11/16/2015	1,297	1,320.33	1,292.33	1,315.33
11/17/2015	1,343	1,347.33	1,318.33	1,322
11/18/2015	1,336.67	1,356.67	1,288.33	1,317.33
11/19/2015	1,346.33	1,362.33	1,330.33	1,354.67
11/20/2015	1,350	1,353	1,331	1,353
11/24/2015	1,347	1,352	1,322.67	1,325
11/25/2015	1,319.33	1,320	1,296.67	1,307.33
11/26/2015	1,318.33	1,335	1,307	1,316.33
11/27/2015	1,323.67	1,326	1,308	1,311.33
11/30/2015	1,305.67	1,308.33	1,263.33	1,265
12/01/2015	1,274.67	1,287.33	1,260.67	1,280
12/02/2015	1,279	1,307	1,278.33	1,287.33
12/03/2015	1,297	1,314	1,293.67	1,305.67
12/04/2015	1,272	1,294	1,271.67	1,291.67
12/07/2015	1,303.67	1,309.67	1,295	1,298.33
12/08/2015	1,298.67	1,305	1,284.33	1,289.33
12/09/2015	1,273	1,292	1,268.67	1,274.33
12/10/2015	1,260.33	1,295	1,251.67	1,275.67
12/11/2015	1,286.67	1,291	1,267.33	1,279.33
12/14/2015	1,243.33	1,255.67	1,220.33	1,244.67
12/15/2015	1,240.67	1,250.67	1,230.67	1,234.33
12/16/2015	1,255.67	1,281	1,254.33	1,266
12/17/2015	1,309.67	1,336	1,301	1,314
12/18/2015	1,297.33	1,330	1,257.67	1,259
12/21/2015	1,252	1,279	1,228.33	1,271.33
12/22/2015	1,293.33	1,309	1,271.67	1,303
12/24/2015	1,316.33	1,317.67	1,292	1,292
12/25/2015	1,304.33	1,330.33	1,296.33	1,325
12/28/2015	1,329.67	1,333	1,316.67	1,329
12/29/2015	1,333.33	1,353.67	1,329.33	1,346.33
12/30/2015	1,343.33	1,349.67	1,332	1,337

Menu

Create your free account now!

8630.T: Sompo Holdings, Inc. Historical Data

2015 Historical Chart

Average

Low

High