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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,489.5933
CLOSE 1,489.1524

Low

LOW 1,177.33

High

HIGH 1,671.33
DATEOPENHIGHLOWCLOSE
01/04/20181,481.671,498.331,472.671,497.33
01/05/20181,5061,517.671,5021,507.33
01/09/20181,5161,516.671,499.331,513
01/10/20181,513.331,529.671,513.331,520.33
01/11/20181,513.671,524.331,501.331,511.33
01/12/20181,510.331,517.331,495.671,500.67
01/15/20181,5101,5251,5051,507
01/16/20181,511.331,5161,506.331,512.33
01/17/20181,5071,531.331,504.331,526
01/18/20181,535.671,540.671,498.671,504
01/19/20181,514.331,5351,510.671,533.67
01/22/20181,553.331,556.671,538.671,553
01/23/20181,566.331,588.671,557.671,583.67
01/24/20181,5861,593.331,581.331,589
01/25/20181,5851,585.671,5671,571
01/26/20181,576.671,577.671,532.671,539.67
01/29/20181,544.671,545.331,5201,524.33
01/30/20181,509.331,518.671,475.331,484.67
01/31/20181,4691,4831,454.671,455.33
02/01/20181,467.331,4861,4531,472
02/02/20181,462.671,471.331,4531,463
02/05/20181,439.671,449.671,427.331,446
02/06/20181,383.671,399.331,346.331,384.33
02/07/20181,417.671,4361,3811,384
02/08/20181,395.331,4021,372.331,387.67
02/09/20181,3411,359.331,333.671,358.33
02/13/20181,366.671,3801,337.671,343.33
02/14/20181,340.331,351.671,307.331,331.33
02/15/20181,3781,384.331,3371,343
02/16/20181,345.331,381.671,3401,370
02/19/20181,3811,401.671,3741,390
02/20/20181,383.331,392.331,368.331,384.33
02/21/20181,381.331,381.331,346.331,356.67
02/22/20181,3581,365.331,3481,363.67
02/23/20181,362.671,3781,356.331,372.67
02/26/20181,383.331,3921,3731,380.67
02/27/20181,3901,405.331,383.671,393.33
02/28/20181,386.671,403.671,3801,381
03/01/20181,362.671,3661,3491,360.67
03/02/20181,333.331,3341,307.331,324.67
03/05/20181,3221,327.671,313.671,323.67
03/06/20181,356.671,3661,337.671,339.33
03/07/20181,339.331,350.671,3321,341.67
03/08/20181,3651,365.331,332.671,340
03/09/20181,363.331,381.671,3561,362.67
03/12/20181,383.331,3841,3721,382.33
03/13/20181,378.671,391.331,3621,391
03/14/20181,380.331,387.671,3641,386.67
03/15/20181,383.331,384.671,3701,376.33
03/16/20181,379.331,379.331,3541,370
03/19/20181,369.671,391.331,3671,374
03/20/20181,3701,391.671,364.331,389.67
03/22/20181,375.671,393.671,360.671,391
03/23/20181,3661,366.331,341.671,355
03/26/20181,3501,369.331,3451,368.67
03/27/20181,3761,4091,366.331,404.33
03/28/20181,364.331,4001,361.671,398
03/29/20181,411.671,418.671,389.671,413.67
03/30/20181,430.671,434.331,409.331,427.33
04/02/20181,436.671,453.671,434.331,435.33
04/03/20181,4251,455.671,417.671,451.67
04/04/20181,4531,462.331,4401,453
04/05/20181,466.671,484.671,4651,470.67
04/06/20181,461.671,4641,4481,448.67
04/09/20181,448.331,4811,444.331,465.33
04/10/20181,454.331,4881,448.671,471.67
04/11/20181,476.671,486.331,4591,460.33
04/12/20181,4601,469.671,456.331,461.67
04/13/20181,476.331,488.671,4601,460
04/16/20181,462.331,467.671,4541,464.67
04/17/20181,461.671,469.671,450.331,451.67
04/18/20181,448.331,473.331,4411,465.67
04/19/20181,4721,4781,455.331,457
04/20/20181,4571,4811,4571,473
04/23/20181,4831,492.331,471.671,473.67
04/24/20181,487.331,492.331,4741,482.33
04/25/20181,472.331,492.671,470.331,486
04/26/20181,496.671,5191,496.671,515
04/27/20181,532.671,536.331,520.331,530
05/01/20181,536.671,5431,5281,537.67
05/02/20181,5391,540.331,519.331,534.67
05/07/20181,533.331,539.331,5081,528.67
05/08/20181,5291,558.671,522.331,544.67
05/09/20181,547.331,552.671,533.671,552
05/10/20181,5521,5721,551.671,563.33
05/11/20181,5651,585.331,5541,574.33
05/14/20181,5681,589.331,5611,579.67
05/15/20181,574.671,584.331,5621,576
05/16/20181,580.331,588.671,5731,574.67
05/17/20181,581.331,587.671,575.331,584.33
05/18/20181,591.671,6561,581.331,646.33
05/21/20181,656.671,6591,530.671,533
05/22/20181,539.671,5761,527.331,563.33
05/23/20181,563.671,5821,552.671,563.67
05/24/20181,5561,556.331,535.671,543
05/25/20181,543.671,577.671,542.671,576
05/28/20181,5771,5851,5631,583
05/29/20181,581.671,586.331,568.331,584.33
05/30/20181,573.671,5751,525.671,543.67
05/31/20181,551.331,585.331,5511,577.33
06/01/20181,5751,591.331,5601,581
06/04/20181,598.671,619.331,595.671,612.67
06/05/20181,612.671,619.331,6071,614.33
06/06/20181,614.671,617.671,5981,612.67
06/07/20181,612.671,613.671,563.331,566.67
06/08/20181,5501,582.671,549.671,564.67
06/11/20181,5481,556.331,5391,540
06/12/20181,543.331,5611,5191,527.33
06/13/20181,5201,551.331,515.671,548
06/14/20181,537.331,551.671,524.671,533.33
06/15/20181,542.671,5461,5301,537.67
06/18/20181,5301,5301,5141,522.67
06/19/20181,5141,5311,508.671,510.33
06/20/20181,516.671,519.671,498.331,516.67
06/21/20181,5191,5401,508.331,531.67
06/22/20181,5291,529.331,513.671,521.33
06/25/20181,5291,5331,514.671,516
06/26/20181,500.671,523.671,495.331,522.33
06/27/20181,5071,514.331,484.331,492.33
06/28/20181,486.331,497.671,473.671,482.67
06/29/20181,483.331,4971,476.331,493.33
07/02/20181,4891,495.671,470.331,472.67
07/03/20181,474.671,482.671,465.671,480.33
07/04/20181,467.331,4731,4571,461
07/05/20181,458.671,468.671,4511,458.33
07/06/20181,4501,4651,446.671,451.67
07/09/20181,439.671,457.331,4271,445
07/10/20181,467.671,483.331,455.671,466.33
07/11/20181,456.331,460.331,444.331,457
07/12/20181,468.671,491.331,464.671,482.33
07/13/20181,488.671,496.331,483.671,490.33
07/17/20181,516.671,523.331,5081,509.67
07/18/20181,514.331,519.331,490.671,491.33
07/19/20181,494.331,494.331,484.671,484.67
07/20/20181,484.671,484.671,460.671,482.33
07/23/20181,4771,5051,474.671,497.67
07/24/20181,5011,5101,485.671,488.33
07/25/20181,499.671,503.671,489.331,491.33
07/26/20181,493.671,504.331,487.671,498.33
07/27/20181,5081,5101,497.671,506.33
07/30/20181,5061,5131,497.671,499.67
07/31/20181,513.331,5341,5041,511.33
08/01/20181,5151,5351,511.331,532.33
08/02/20181,542.671,557.671,541.331,543.67
08/03/20181,5311,533.671,4941,498.67
08/06/20181,496.671,5141,490.671,497
08/07/20181,4971,518.671,4941,518.67
08/08/20181,5151,530.331,511.671,514
08/09/20181,5111,513.331,488.671,491
08/10/20181,486.671,4901,461.331,470.33
08/13/20181,4741,520.331,467.671,496.67
08/14/20181,508.331,5231,499.331,523
08/15/20181,537.671,549.671,524.671,533
08/16/20181,517.671,545.671,5001,541.33
08/17/20181,548.331,562.671,547.331,554
08/20/20181,540.331,560.331,538.331,557
08/21/20181,5471,564.671,5471,560.67
08/22/20181,5611,5851,5581,576
08/23/20181,5781,592.331,5781,583.67
08/24/20181,583.671,592.671,571.671,573.33
08/27/20181,589.331,611.671,5841,609
08/28/20181,6111,624.331,6021,602
08/29/20181,597.331,624.671,5941,620.33
08/30/20181,620.671,6281,612.671,614
08/31/20181,593.331,599.331,580.331,581.33
09/03/20181,580.671,580.671,543.671,558.33
09/04/20181,548.331,555.331,535.671,541.33
09/05/20181,533.671,538.331,521.671,528.67
09/06/20181,5271,533.331,477.671,483.33
09/07/20181,4861,4901,455.671,474.67
09/10/20181,4661,501.671,465.671,497.33
09/11/20181,4911,5031,488.331,490
09/12/20181,475.331,478.671,4461,457.33
09/13/20181,450.331,462.671,437.331,440.67
09/14/20181,449.671,4831,4471,481.33
09/18/20181,4921,5521,491.671,547
09/19/20181,5811,607.671,5721,582
09/20/20181,5961,6081,5861,601.67
09/21/20181,6101,629.671,5901,611.33
09/25/20181,626.331,671.331,621.331,670.33
09/26/20181,6301,645.671,6181,637.33
09/27/20181,6141,639.671,609.331,612
09/28/20181,6291,6421,609.331,613
10/01/20181,604.331,6141,588.331,595.67
10/02/20181,616.671,628.331,602.671,609
10/03/20181,6001,618.331,596.671,598.67
10/04/20181,621.331,627.331,593.671,598.33
10/05/20181,604.671,618.331,590.331,595
10/09/20181,593.331,6031,576.671,588.67
10/10/20181,6121,638.671,605.331,630.67
10/11/20181,584.331,599.331,5761,597.67
10/12/20181,5551,5721,519.671,539.67
10/15/20181,520.671,545.671,520.671,533.33
10/16/20181,5481,5571,5351,554.33
10/17/20181,576.671,599.331,5671,577
10/18/20181,5901,595.331,576.331,581
10/19/20181,557.671,585.331,554.671,581
10/22/20181,557.671,5841,554.671,580.33
10/23/20181,566.331,568.331,533.331,543.67
10/24/20181,5421,543.671,514.671,533.33
10/25/20181,486.671,5241,486.671,505.67
10/26/20181,518.331,544.671,511.671,526.67
10/29/20181,5321,536.671,4911,492
10/30/20181,490.671,528.671,4901,524
10/31/20181,5331,560.671,5171,560
11/01/20181,5601,572.331,5561,562
11/02/20181,559.331,5901,5501,585.67
11/05/20181,5701,5771,558.331,568.67
11/06/20181,576.331,635.331,576.331,618.33
11/07/20181,6371,649.671,599.671,605.33
11/08/20181,637.671,650.671,6261,627.33
11/09/20181,628.331,641.331,617.331,619.33
11/12/20181,6081,635.671,602.671,631
11/13/20181,584.331,5941,513.331,548.67
11/14/20181,5531,562.671,5011,509
11/15/20181,4941,504.671,477.671,495.67
11/16/20181,510.331,5371,5051,519
11/19/20181,523.671,531.671,4991,520
11/20/20181,499.671,510.331,458.671,469
11/21/20181,456.331,463.671,436.331,444.67
11/22/20181,459.331,459.331,433.671,447.33
11/26/20181,448.331,451.671,4121,418.67
11/27/20181,432.671,467.671,432.671,456
11/28/20181,457.331,469.671,437.331,445
11/29/20181,449.671,450.331,433.331,434.67
11/30/20181,4401,471.331,437.671,462
12/03/20181,479.671,492.671,465.331,484.67
12/04/20181,476.671,4771,436.331,436.67
12/05/20181,402.331,4251,395.331,417.67
12/06/20181,4011,4101,3891,394.67
12/07/20181,391.671,4041,372.331,387.67
12/10/20181,366.671,384.331,361.331,378.67
12/11/20181,358.331,361.331,3401,359.33
12/12/20181,3371,359.671,324.671,348.33
12/13/20181,341.671,355.331,325.331,350.33
12/14/20181,355.331,3611,326.331,329.33
12/17/20181,332.671,348.671,332.671,335
12/18/20181,3141,325.671,3091,315
12/19/20181,310.331,318.671,283.671,291
12/20/20181,2911,2981,2661,272.33
12/21/20181,280.671,283.331,237.671,254.33
12/25/20181,212.671,219.331,178.671,187.33
12/26/20181,1921,2131,177.331,196.33
12/27/20181,2431,254.331,222.331,233.67
12/28/20181,2301,254.671,220.331,244