8630.T: Sompo Holdings, Inc. Historical Data

2016 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 1,082.1658

CLOSE 1,082.2203

Low

LOW 849

High

HIGH 1,416.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	1,321.33	1,336.67	1,287.33	1,292
01/05/2016	1,301	1,303.33	1,263.33	1,277
01/06/2016	1,285.33	1,286	1,231.33	1,251
01/07/2016	1,251	1,260.33	1,220.67	1,225.33
01/08/2016	1,211.67	1,238	1,204	1,210
01/12/2016	1,195.67	1,213.67	1,171	1,171.67
01/13/2016	1,207.33	1,207.67	1,189	1,197.33
01/14/2016	1,174	1,184.33	1,149.33	1,179.67
01/15/2016	1,200.33	1,202.33	1,137	1,146
01/18/2016	1,120	1,160	1,117.67	1,156
01/19/2016	1,145.67	1,153.33	1,128.33	1,151
01/20/2016	1,147	1,153.33	1,102.33	1,102.67
01/21/2016	1,103	1,120.33	1,078.33	1,080
01/22/2016	1,103.33	1,128.33	1,083.67	1,126.67
01/25/2016	1,141.33	1,152.33	1,128	1,138.33
01/26/2016	1,115.33	1,126.67	1,097.33	1,117
01/27/2016	1,140.33	1,165.67	1,137.67	1,151.67
01/28/2016	1,154	1,155	1,130	1,131.67
01/29/2016	1,149.33	1,191.67	1,097	1,173
02/01/2016	1,200.33	1,213.33	1,184	1,210.33
02/02/2016	1,201.67	1,213	1,166.33	1,173
02/03/2016	1,133.33	1,138	1,082.33	1,108.33
02/04/2016	1,085	1,093.67	1,065	1,077
02/05/2016	1,055.67	1,058.67	1,026.33	1,043.33
02/08/2016	1,024.67	1,044.33	1,011.33	1,036.67
02/09/2016	977.83	998	958.5	965.83
02/10/2016	965.83	973.33	907.33	922
02/12/2016	882.83	925.67	876	895.83
02/15/2016	912.5	1,009.33	912.5	986.33
02/16/2016	969.17	1,028.67	964.67	1,010
02/17/2016	1,006.67	1,025.33	968.33	982
02/18/2016	1,020	1,039.67	994.83	1,030
02/19/2016	1,010.33	1,014	998	1,007.33
02/22/2016	998.83	1,030	995.5	1,025
02/23/2016	1,025	1,051	1,022	1,036.33
02/24/2016	1,020	1,075	1,012.67	1,063
02/25/2016	1,065.67	1,111.67	1,063.33	1,101.33
02/26/2016	1,107.33	1,113.33	1,084.33	1,093.33
02/29/2016	1,102	1,117.33	1,083.33	1,083.33
03/01/2016	1,083	1,097.67	1,065.67	1,072.33
03/02/2016	1,111.33	1,154.33	1,106.33	1,137
03/03/2016	1,146.33	1,177.67	1,140.33	1,166
03/04/2016	1,163.33	1,166.33	1,144.67	1,162
03/07/2016	1,154.67	1,154.67	1,122.67	1,133.33
03/08/2016	1,121.67	1,148.33	1,095.67	1,114.67
03/09/2016	1,107.67	1,108.33	1,078.33	1,084.67
03/10/2016	1,092.67	1,103.33	1,076	1,093.33
03/11/2016	1,075.33	1,102.67	1,067	1,097.33
03/14/2016	1,108.33	1,124	1,086.33	1,110.67
03/15/2016	1,110.33	1,118.67	1,078.67	1,083.67
03/16/2016	1,070.33	1,076.33	1,053	1,058
03/17/2016	1,069	1,095	1,061	1,069
03/18/2016	1,056.67	1,071	1,024	1,038.33
03/22/2016	1,041	1,070.67	1,040.67	1,057
03/23/2016	1,075	1,088	1,047.33	1,053.33
03/24/2016	1,056.67	1,056.67	1,035.33	1,042.33
03/25/2016	1,040.33	1,081	1,033.67	1,076.33
03/28/2016	1,083.67	1,093	1,052	1,074.33
03/29/2016	1,069	1,089	1,068.33	1,076.33
03/30/2016	1,093	1,093	1,052.33	1,053.33
03/31/2016	1,066.67	1,082.67	1,055	1,062.67
04/01/2016	1,063.33	1,064	1,019	1,020.67
04/04/2016	1,021.67	1,046.67	1,015	1,034
04/05/2016	1,032	1,045	1,000	1,002.67
04/06/2016	1,016.33	1,023.67	984.5	989.33
04/07/2016	989.83	1,004.33	969.33	975.83
04/08/2016	959.17	1,007.67	948.67	988.33
04/11/2016	980.67	982.33	961.17	974.5
04/12/2016	974.33	993	968.17	983.67
04/13/2016	1,005.33	1,027.33	990.33	1,021
04/14/2016	1,049.67	1,071.33	1,045.67	1,067.33
04/15/2016	1,046.33	1,069.33	1,029.33	1,050.67
04/18/2016	985	1,003	980.83	993.17
04/19/2016	1,020	1,035.33	1,014.67	1,028.33
04/20/2016	1,044	1,045	1,005.67	1,011.67
04/21/2016	1,038.33	1,047.33	1,021	1,045.33
04/22/2016	1,030.67	1,083	1,029.33	1,069
04/25/2016	1,078.67	1,102.67	1,074	1,080.33
04/26/2016	1,057	1,060.33	1,038.67	1,055.33
04/27/2016	1,050.67	1,066.67	1,023.33	1,040
04/28/2016	1,060	1,066.33	958.5	980.17
05/02/2016	930.17	957.33	928.67	955
05/06/2016	964.17	974.33	935.67	944.5
05/09/2016	952.17	952.17	930.17	930.33
05/10/2016	931.17	965.17	924.83	958.67
05/11/2016	975.33	991.83	949.67	954.83
05/12/2016	935	958	922.33	957.17
05/13/2016	967.5	969	941.17	941.5
05/16/2016	951.17	965.67	941.67	956.83
05/17/2016	971	971.17	950.83	964.67
05/18/2016	968	988.83	961.83	976.17
05/19/2016	992.83	1,016.67	985.67	990.83
05/20/2016	974.17	1,031	966.5	1,014.67
05/23/2016	1,013.33	1,020	990.17	1,001.67
05/24/2016	1,002	1,002	986.67	988.83
05/25/2016	1,003.67	1,032.33	1,003.67	1,023.33
05/26/2016	1,040	1,048.33	1,015	1,018.33
05/27/2016	1,041.67	1,045.67	1,024.67	1,038.67
05/30/2016	1,050	1,050	1,025	1,035.67
05/31/2016	1,031.33	1,043	1,021.67	1,042
06/01/2016	1,028.33	1,034	1,017.33	1,022.67
06/02/2016	1,009.33	1,010.33	983	986
06/03/2016	982.33	991.17	974.67	987.5
06/06/2016	966.67	971.5	957.83	969.67
06/07/2016	968.67	976.83	952	963.5
06/08/2016	980.17	983.83	940	968.5
06/09/2016	962.17	962.5	926.67	937.33
06/10/2016	934	940.67	919	940.17
06/13/2016	918.5	929.33	911.5	915
06/14/2016	912.83	923	900.83	909.83
06/15/2016	903.33	936	895.33	930.67
06/16/2016	925.33	942.17	906.83	920.17
06/17/2016	939.33	951	925.33	936.67
06/20/2016	947.33	956.67	931	937.83
06/21/2016	928.5	941.33	905	937.5
06/22/2016	934.17	943.67	925.83	937.17
06/23/2016	941.67	969.17	936.67	966.17
06/24/2016	970.67	978.5	858.67	864.17
06/27/2016	880.33	891.17	864.5	881.17
06/28/2016	869	887.67	849	869.67
06/29/2016	886.33	908	877	901.17
06/30/2016	919	927.83	899.17	899.5
07/01/2016	908.33	920.83	904.67	915
07/04/2016	909.83	932	903.67	928.33
07/05/2016	922.17	927.5	911.5	922.83
07/06/2016	906.5	925.83	905	920.33
07/07/2016	914	929.67	895.5	897.5
07/08/2016	888.67	898.33	866.5	866.67
07/11/2016	894.33	910.67	888.5	900.17
07/12/2016	922.33	957	922.33	943.33
07/13/2016	990.5	997	963.33	965.83
07/14/2016	978.67	986.5	963.83	980.33
07/15/2016	996.33	1,022.67	989.17	1,007
07/19/2016	1,028.33	1,043.33	1,014	1,042
07/20/2016	1,037.33	1,045	1,028.67	1,043.67
07/21/2016	1,063.33	1,068	1,049	1,067
07/22/2016	1,043.67	1,083	1,039.67	1,077.67
07/25/2016	1,079	1,103.67	1,078.33	1,098
07/26/2016	1,076	1,076.33	1,056	1,066
07/27/2016	1,066	1,091.67	1,055.33	1,084.33
07/28/2016	1,065	1,076	1,053.33	1,075.67
07/29/2016	1,081	1,132.67	1,070	1,121.33
08/01/2016	1,087.33	1,109.67	1,081.67	1,094.33
08/02/2016	1,066.67	1,075.67	1,057.33	1,060.67
08/03/2016	1,042.33	1,064	1,039.33	1,042.67
08/04/2016	1,049	1,082.33	1,045.67	1,079.33
08/05/2016	1,067	1,084	1,058	1,062.33
08/08/2016	1,070.33	1,116.67	1,069.33	1,112.67
08/09/2016	1,104.33	1,119	1,099.67	1,118.67
08/10/2016	1,095.33	1,114.67	1,082.33	1,085.33
08/12/2016	1,064	1,110	1,058	1,096.33
08/15/2016	1,088.33	1,092.33	1,072.67	1,077.33
08/16/2016	1,077.67	1,085	1,050.33	1,050.33
08/17/2016	1,050.67	1,097.67	1,050.33	1,090.67
08/18/2016	1,078.67	1,107.33	1,067	1,075
08/19/2016	1,079.67	1,114	1,065.67	1,101.67
08/22/2016	1,103.33	1,112.33	1,086.67	1,099.67
08/23/2016	1,099.67	1,099.67	1,061.67	1,066
08/24/2016	1,073.33	1,089.67	1,070	1,079.33
08/25/2016	1,066.67	1,084.33	1,059.33	1,079
08/26/2016	1,064.33	1,066	1,045.67	1,049
08/29/2016	1,083.33	1,104.67	1,082.33	1,090.67
08/30/2016	1,078.33	1,088.33	1,078.33	1,082.33
08/31/2016	1,100	1,112	1,095.67	1,105.33
09/01/2016	1,090.67	1,095	1,075	1,086.67
09/02/2016	1,087.33	1,114	1,087.33	1,111
09/05/2016	1,137.33	1,150	1,120.67	1,122
09/06/2016	1,117	1,130	1,112	1,128.33
09/07/2016	1,105	1,108.33	1,075	1,094.67
09/08/2016	1,080	1,088	1,058.67	1,061
09/09/2016	1,068.67	1,073.33	1,056	1,061.67
09/12/2016	1,045	1,058.67	1,041	1,053.67
09/13/2016	1,050.67	1,053	1,035	1,039.67
09/14/2016	1,043	1,065.33	1,036.33	1,060.33
09/15/2016	1,049.67	1,049.67	1,030.67	1,043.33
09/16/2016	1,034	1,062.33	1,029	1,059.67
09/20/2016	1,040.67	1,068	1,038	1,053.33
09/21/2016	1,052	1,103.67	1,045.33	1,102.67
09/23/2016	1,079.33	1,086.33	1,058.67	1,073.67
09/26/2016	1,076.67	1,080.33	1,056.67	1,059.33
09/27/2016	1,033.33	1,071.67	1,017.33	1,071.67
09/28/2016	1,037	1,042.67	1,016.33	1,028.67
09/29/2016	1,032	1,037.33	1,016.67	1,018.33
09/30/2016	984.5	997.33	973.5	988.5
10/03/2016	996.83	1,002.33	987	992.17
10/04/2016	985	1,000	974.83	990.33
10/05/2016	967	1,024.33	967	1,017.33
10/06/2016	1,068	1,097.67	1,057	1,083.33
10/07/2016	1,089.67	1,109.33	1,086.67	1,104
10/11/2016	1,098.33	1,115	1,093.67	1,109.67
10/12/2016	1,098.67	1,112.67	1,095.33	1,096.33
10/13/2016	1,105	1,127	1,098.33	1,108.33
10/14/2016	1,128.67	1,140	1,108.33	1,125
10/17/2016	1,130	1,141.33	1,121.33	1,130.67
10/18/2016	1,124	1,130	1,102.67	1,110.67
10/19/2016	1,107.33	1,108.33	1,091.33	1,104
10/20/2016	1,093.67	1,116.33	1,086.67	1,112.67
10/21/2016	1,116.67	1,122.67	1,101	1,104.33
10/24/2016	1,104.67	1,113	1,093.67	1,106.67
10/25/2016	1,117.67	1,124.67	1,111.33	1,113
10/26/2016	1,110	1,115.67	1,096.67	1,112.67
10/27/2016	1,110.33	1,112	1,098.67	1,107
10/28/2016	1,116.67	1,135.33	1,116.67	1,127.33
10/31/2016	1,122.67	1,136	1,119.67	1,134.67
11/01/2016	1,148	1,150	1,120.33	1,141.33
11/02/2016	1,118.67	1,122	1,097.67	1,105.33
11/04/2016	1,087.67	1,091	1,059.67	1,068.67
11/07/2016	1,092	1,095	1,076.33	1,078.33
11/08/2016	1,089.33	1,097.67	1,081	1,085
11/09/2016	1,082.33	1,115	1,015	1,036.67
11/10/2016	1,127.67	1,144	1,106.67	1,134.33
11/11/2016	1,157.67	1,192	1,151.33	1,162
11/14/2016	1,168.67	1,195.33	1,164.33	1,188.67
11/15/2016	1,188.67	1,207.67	1,181.33	1,202.67
11/16/2016	1,219.33	1,234	1,212	1,228
11/17/2016	1,208.33	1,215.33	1,198	1,210.33
11/18/2016	1,233.33	1,239.67	1,176	1,181.33
11/21/2016	1,199	1,206	1,184.67	1,190
11/22/2016	1,191.67	1,199.67	1,163.67	1,199.67
11/24/2016	1,213.33	1,221.67	1,198.67	1,202.33
11/25/2016	1,210.33	1,231.67	1,207.67	1,215
11/28/2016	1,203	1,234.33	1,199.33	1,231
11/29/2016	1,218.33	1,224	1,205	1,222.67
11/30/2016	1,222.67	1,242.67	1,216	1,242.67
12/01/2016	1,265.33	1,276.67	1,253.67	1,274.33
12/02/2016	1,270	1,277.33	1,264.67	1,271.33
12/05/2016	1,270.67	1,272.67	1,256.67	1,261.33
12/06/2016	1,284.33	1,317.33	1,284	1,311.67
12/07/2016	1,311.67	1,333.33	1,309.33	1,332.33
12/08/2016	1,390	1,400	1,360.67	1,394.67
12/09/2016	1,371.33	1,397.67	1,371.33	1,391.67
12/12/2016	1,400	1,416.33	1,373	1,384.33
12/13/2016	1,381	1,386	1,358.33	1,385
12/14/2016	1,394	1,402	1,390	1,394.67
12/15/2016	1,383.67	1,403.33	1,368.33	1,376.67
12/16/2016	1,367	1,371	1,356.33	1,361.33
12/19/2016	1,343	1,355.67	1,338.67	1,339
12/20/2016	1,338	1,352	1,336.67	1,347.67
12/21/2016	1,355.33	1,366	1,342.33	1,343.33
12/22/2016	1,346.33	1,356	1,328.33	1,337.33
12/26/2016	1,337.67	1,346	1,333	1,335.33
12/27/2016	1,335	1,348.67	1,326	1,338.67
12/28/2016	1,342	1,343	1,327.67	1,332.67
12/29/2016	1,332.33	1,332.33	1,314	1,323.33
12/30/2016	1,302.33	1,327.33	1,300.67	1,320

Menu

Create your free account now!

8630.T: Sompo Holdings, Inc. Historical Data

2016 Historical Chart

Average

Low

High