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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,432.5344
CLOSE 1,432.086

Low

LOW 1,285

High

HIGH 1,563.33
DATEOPENHIGHLOWCLOSE
01/04/20171,343.331,3761,340.331,359
01/05/20171,366.331,375.671,3611,364
01/06/20171,340.671,360.671,331.671,359.67
01/10/20171,344.671,346.331,310.671,312
01/11/20171,3311,337.331,3201,331
01/12/20171,3191,331.671,308.671,329.67
01/13/20171,333.331,3461,3301,345
01/16/20171,3431,343.331,311.671,313.33
01/17/20171,321.671,328.331,307.671,319.33
01/18/20171,3191,332.331,3051,329.67
01/19/20171,362.331,365.671,332.671,340.33
01/20/20171,337.331,382.671,337.331,381.33
01/23/20171,344.671,353.671,331.671,335
01/24/20171,323.671,3331,313.331,321.67
01/25/20171,353.331,355.331,324.671,330.67
01/26/20171,352.331,3931,351.671,392.33
01/27/20171,403.671,418.331,396.331,406.33
01/30/20171,398.331,399.671,3791,387.33
01/31/20171,370.331,378.671,3621,366
02/01/20171,3471,370.671,343.331,367
02/02/20171,373.671,3771,353.671,359.33
02/03/20171,3581,3751,3451,351.67
02/06/20171,373.331,375.331,347.331,348.33
02/07/20171,3301,349.331,329.331,340.33
02/08/20171,349.671,364.671,3351,347.33
02/09/20171,3401,3501,337.331,346.33
02/10/20171,3721,3911,3621,387.33
02/13/20171,395.671,396.671,3691,370
02/14/20171,3801,389.671,3561,358.33
02/15/20171,395.671,439.671,3871,412.33
02/16/20171,412.331,438.671,405.671,436
02/17/20171,429.331,433.331,414.331,426.67
02/20/20171,421.331,431.331,410.331,427
02/21/20171,425.671,457.331,417.331,456.67
02/22/20171,4541,4541,4421,450
02/23/20171,452.331,458.671,4331,450.67
02/24/20171,452.671,4641,432.331,450
02/27/20171,423.331,425.331,383.671,392
02/28/20171,404.671,421.331,3971,399.33
03/01/20171,411.671,424.331,3921,422
03/02/20171,461.671,4641,4301,431.33
03/03/20171,435.331,452.331,433.671,443.67
03/06/20171,427.331,430.331,404.671,424.33
03/07/20171,438.671,448.331,428.331,433.33
03/08/20171,421.671,435.671,421.671,435.33
03/09/20171,440.671,441.671,404.671,409.67
03/10/20171,4331,449.671,431.331,443.33
03/13/20171,431.331,455.331,4281,455
03/14/20171,4641,4821,4551,478.33
03/15/20171,460.671,485.671,459.331,484
03/16/20171,460.671,469.671,451.331,462.33
03/17/20171,4571,479.671,4521,474
03/21/20171,460.331,463.331,444.671,452.67
03/22/20171,401.671,412.671,377.331,377.67
03/23/20171,3671,401.331,3591,398.33
03/24/20171,395.671,416.671,390.331,416.33
03/27/20171,3931,397.671,372.331,384
03/28/20171,409.331,412.671,392.331,409.33
03/29/20171,4091,414.331,386.671,391.33
03/30/20171,386.331,393.331,373.671,375.67
03/31/20171,391.671,4111,359.671,359.67
04/03/20171,365.671,371.331,334.671,341.67
04/04/20171,339.331,351.331,326.671,342.67
04/05/20171,331.671,338.331,315.671,333.67
04/06/20171,323.671,3271,295.671,300.33
04/07/20171,3211,3301,3001,313.33
04/10/20171,3251,3541,3241,348.67
04/11/20171,341.671,355.671,331.331,351.33
04/12/20171,334.671,3401,321.671,331.67
04/13/20171,315.671,3241,292.331,301.33
04/14/20171,296.671,315.671,292.671,303.33
04/17/20171,296.671,308.671,2851,307.33
04/18/20171,318.331,330.671,3051,307.33
04/19/20171,302.671,315.331,2891,308.33
04/20/20171,3121,3301,299.671,313.67
04/21/20171,3371,340.331,3211,334
04/24/20171,357.331,3591,3411,344.33
04/25/20171,348.671,389.331,348.671,385.33
04/26/20171,392.331,402.331,383.331,402
04/27/20171,393.331,412.671,389.671,410
04/28/20171,405.671,416.671,393.331,402
05/01/20171,404.671,4161,393.671,416
05/02/20171,416.671,4291,4101,424
05/08/20171,457.671,4761,4531,475.33
05/09/20171,5001,504.671,486.331,488.67
05/10/20171,482.671,493.331,467.671,490
05/11/20171,493.331,500.671,481.671,487
05/12/20171,485.331,489.331,472.331,485
05/15/20171,468.331,483.671,454.671,483.33
05/16/20171,490.331,4981,466.331,475
05/17/20171,4541,455.671,439.671,443
05/18/20171,3931,405.671,386.671,394
05/19/20171,407.671,443.331,403.331,435.67
05/22/20171,489.331,498.331,465.331,497
05/23/20171,486.671,486.671,4501,465
05/24/20171,4901,494.331,471.671,479
05/25/20171,473.331,4821,460.331,480
05/26/20171,4591,480.671,4451,451
05/29/20171,440.671,449.331,431.671,440.67
05/30/20171,435.671,4371,4171,424.33
05/31/20171,417.671,4311,411.331,424.67
06/01/20171,441.331,463.671,4191,450.33
06/02/20171,456.671,469.331,450.671,463.67
06/05/20171,4541,470.671,451.331,459.33
06/06/20171,452.331,466.671,445.331,445.67
06/07/20171,428.671,435.331,4211,428
06/08/20171,444.331,454.671,433.331,441
06/09/20171,438.671,441.331,410.331,422
06/12/20171,4311,472.671,4311,463
06/13/20171,4481,4651,442.331,461
06/14/20171,450.331,4671,441.671,464.33
06/15/20171,459.671,462.671,4251,438.33
06/16/20171,459.671,4791,4561,474
06/19/20171,4801,4891,4711,474
06/20/20171,496.331,508.331,478.671,481
06/21/20171,4811,4861,459.671,469.33
06/22/20171,469.331,469.331,419.331,419.67
06/23/20171,420.671,4321,412.331,428.67
06/26/20171,426.671,426.671,406.331,410
06/27/20171,4131,434.671,4111,429.33
06/28/20171,439.331,446.331,4321,436.67
06/29/20171,451.331,4531,4341,439.67
06/30/20171,434.331,455.671,426.331,446.33
07/03/20171,4411,4531,4391,445.33
07/04/20171,4611,472.331,4561,465.67
07/05/20171,4511,465.671,434.331,446.67
07/06/20171,448.331,455.331,440.671,453
07/07/20171,439.331,466.331,439.331,454.67
07/10/20171,464.331,472.671,4531,470.67
07/11/20171,4701,480.671,4661,480
07/12/20171,4801,484.331,475.671,481.67
07/13/20171,485.331,497.331,4701,476.67
07/14/20171,478.331,486.671,471.671,476.33
07/18/20171,475.331,494.331,467.671,490.67
07/19/20171,4931,499.671,487.671,492
07/20/20171,4921,498.331,478.671,483.67
07/21/20171,4711,472.331,459.331,466
07/24/20171,461.671,464.331,441.671,453
07/25/20171,4611,465.671,444.331,448.33
07/26/20171,465.671,473.331,456.671,459.33
07/27/20171,455.671,465.331,449.671,454
07/28/20171,4461,4511,443.671,448
07/31/20171,446.331,456.331,4421,444
08/01/20171,452.671,4731,451.331,469.33
08/02/20171,478.331,4871,4731,477.33
08/03/20171,474.671,4811,466.671,476.33
08/04/20171,4731,474.331,4621,469.33
08/07/20171,474.671,484.671,469.671,473.67
08/08/20171,475.671,478.331,4601,468.33
08/09/20171,4611,468.331,4381,455
08/10/20171,466.671,466.671,435.331,453.33
08/14/20171,453.331,455.331,422.671,429
08/15/20171,440.331,467.671,437.331,459.67
08/16/20171,457.671,460.331,4471,452.33
08/17/20171,448.331,4501,4331,441.67
08/18/20171,411.671,4121,389.331,393.33
08/21/20171,3961,399.671,388.331,397
08/22/20171,400.671,400.671,3881,394.67
08/23/20171,403.671,407.671,3771,381.67
08/24/20171,3751,381.331,3651,365
08/25/20171,363.671,368.671,356.331,359
08/28/20171,3621,3691,3531,363
08/29/20171,349.671,358.671,344.331,356
08/30/20171,365.331,368.331,354.671,357
08/31/20171,369.331,384.671,368.671,378.33
09/01/20171,378.331,3841,360.671,383.67
09/04/20171,4001,4371,397.331,434
09/05/20171,4351,4391,4171,420.33
09/06/20171,399.671,421.671,393.671,416.67
09/07/20171,416.671,424.331,3881,389.33
09/08/20171,3751,382.331,358.331,358.67
09/11/20171,380.671,4021,375.671,389.33
09/12/20171,413.331,4411,413.331,430.33
09/13/20171,4351,468.331,4351,444.33
09/14/20171,433.331,446.671,424.331,430
09/15/20171,4221,4461,4131,442.33
09/19/20171,470.671,511.331,4681,509.67
09/20/20171,508.331,5311,503.671,527.67
09/21/20171,534.671,5581,506.671,510.33
09/22/20171,507.331,518.331,496.671,507.67
09/25/20171,503.331,506.671,4781,488
09/26/20171,495.671,4971,474.671,479.33
09/27/20171,468.671,472.671,457.331,466.67
09/28/20171,4931,495.331,459.331,466.33
09/29/20171,466.671,471.331,4571,459.33
10/02/20171,461.331,480.671,457.331,474
10/03/20171,478.671,493.671,477.331,491.33
10/04/20171,493.331,4971,485.671,491.33
10/05/20171,4851,4861,4681,473.33
10/06/20171,4771,5121,4771,509.33
10/10/20171,476.671,476.671,4241,438
10/11/20171,440.331,464.671,4371,454
10/12/20171,4541,454.331,418.331,423.33
10/13/20171,4001,4091,3891,405.33
10/16/20171,4141,430.671,406.671,418.33
10/17/20171,4201,425.331,406.671,414.67
10/18/20171,419.671,4321,406.671,416.67
10/19/20171,429.331,431.671,4201,428
10/20/20171,4261,4551,422.671,450
10/23/20171,4701,476.331,458.331,473.33
10/24/20171,4831,4931,472.331,492.33
10/25/20171,503.331,521.671,5021,511
10/26/20171,5171,5191,503.331,519
10/27/20171,534.331,5391,522.671,531
10/30/20171,519.671,524.331,508.331,521.33
10/31/20171,5101,519.671,501.671,513
11/01/20171,525.331,5351,514.331,528.67
11/02/20171,533.331,536.671,518.331,534.67
11/06/20171,5351,536.331,524.671,531.33
11/07/20171,5201,541.671,5171,535.67
11/08/20171,538.331,538.331,513.331,532
11/09/20171,533.331,563.331,513.331,534
11/10/20171,524.331,5321,513.331,528.67
11/13/20171,5211,5351,5101,514
11/14/20171,5121,516.671,499.331,507.33
11/15/20171,492.671,497.671,4661,475.33
11/16/20171,466.671,499.331,462.331,489.33
11/17/20171,4931,507.331,456.671,478
11/20/20171,4991,501.331,443.331,446.67
11/21/20171,4551,456.671,434.331,437
11/22/20171,443.331,4541,434.331,438
11/24/20171,4301,432.671,4111,428.67
11/27/20171,431.331,4461,421.331,426
11/28/20171,4261,437.671,415.331,426.67
11/29/20171,449.331,472.331,449.331,466.67
11/30/20171,488.331,519.331,488.331,510.67
12/01/20171,5261,527.331,505.331,523.67
12/04/20171,529.331,529.331,4911,495.33
12/05/20171,4921,512.331,488.671,497
12/06/20171,488.331,496.331,462.671,478.67
12/07/20171,476.671,481.671,453.671,457.67
12/08/20171,434.331,463.671,427.331,450.33
12/11/20171,453.331,481.331,452.331,479.33
12/12/20171,4791,5061,470.671,503.33
12/13/20171,506.671,5201,4911,503.33
12/14/20171,480.331,480.331,433.671,438.33
12/15/20171,4251,437.671,4171,426
12/18/20171,442.331,484.671,433.671,481
12/19/20171,4621,477.671,445.331,473.33
12/20/20171,5001,502.671,4781,482
12/21/20171,4861,487.671,466.671,472.33
12/22/20171,4691,4801,457.331,468.33
12/25/20171,472.671,474.331,461.331,471.67
12/26/20171,4721,4791,458.671,476
12/27/20171,4731,474.671,460.331,463.67
12/28/20171,466.331,467.671,444.671,449
12/29/20171,456.671,4621,449.331,454.67