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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,411.0924
CLOSE 1,412.8342

Low

LOW 1,205

High

HIGH 1,607.33
DATEOPENHIGHLOWCLOSE
01/04/20191,2241,2341,2051,224.67
01/07/20191,2501,269.331,2501,255
01/08/20191,255.331,262.671,244.671,250.33
01/09/20191,2691,273.331,256.331,263.67
01/10/20191,250.331,281.671,2501,276
01/11/20191,280.671,294.331,2611,275
01/15/20191,276.671,313.671,2731,308.33
01/16/20191,308.671,308.671,281.331,294.33
01/17/20191,312.331,347.331,312.331,346.33
01/18/20191,353.331,366.671,349.331,360.33
01/21/20191,370.331,3711,344.671,358
01/22/20191,359.671,3661,343.671,352.33
01/23/20191,3191,3411,3181,326
01/24/20191,332.331,3591,328.671,344.33
01/25/20191,3511,3601,343.331,356
01/28/20191,346.671,3511,3321,340.67
01/29/20191,3451,347.671,331.671,341.33
01/30/20191,341.331,353.671,334.671,350.67
01/31/20191,366.671,373.331,356.331,362
02/01/20191,364.671,3711,3591,364
02/04/20191,3721,388.331,3711,374.67
02/05/20191,384.671,3891,373.331,380
02/06/20191,3811,381.671,3511,351
02/07/20191,330.671,338.331,316.331,334.33
02/08/20191,316.331,322.671,294.671,309
02/12/20191,3141,346.671,3141,336.33
02/13/20191,343.331,348.671,335.671,345.67
02/14/20191,345.671,3541,3401,346.67
02/15/20191,330.331,3641,310.331,350.67
02/18/20191,3741,3801,3631,366.67
02/19/20191,3741,4011,370.671,399.67
02/20/20191,404.671,4171,403.331,407.33
02/21/20191,399.331,407.331,3901,392
02/22/20191,385.331,3921,372.671,378
02/25/20191,390.331,4021,385.671,398.33
02/26/20191,3851,388.671,365.331,370
02/27/20191,3711,381.671,3651,374
02/28/20191,380.671,3921,375.331,385.67
03/01/20191,3831,393.671,371.331,388
03/04/20191,405.331,407.331,3871,393
03/05/20191,385.331,3911,369.671,377.33
03/06/20191,369.331,3771,3611,366
03/07/20191,346.671,360.331,344.671,358
03/08/20191,334.671,344.331,314.331,317.67
03/11/20191,320.671,323.671,309.671,321.33
03/12/20191,333.331,3491,325.671,329.33
03/13/20191,323.331,3311,300.671,307.33
03/14/20191,317.671,327.331,301.671,305.33
03/15/20191,3171,3321,315.331,324
03/18/20191,333.331,337.671,3221,334
03/19/20191,3381,360.671,334.671,349.67
03/20/20191,3461,357.331,3401,348.67
03/22/20191,3501,3641,339.331,353.33
03/25/20191,337.331,3381,323.671,336.67
03/26/20191,3501,386.671,347.331,380
03/27/20191,356.671,382.331,352.671,382.33
03/28/20191,363.671,376.671,3491,373.33
03/29/20191,385.331,389.671,3661,366
04/01/20191,382.331,408.671,377.671,390.33
04/02/20191,411.331,412.331,392.331,392.33
04/03/20191,4001,4091,386.671,401
04/04/20191,399.671,399.671,381.331,381.33
04/05/20191,383.331,393.331,377.671,385.67
04/08/20191,387.331,387.331,3681,371.33
04/09/20191,374.671,378.331,367.331,377.67
04/10/20191,3561,370.671,340.331,365.33
04/11/20191,369.331,3721,350.671,363.33
04/12/20191,3701,373.671,3571,370.33
04/15/20191,3921,416.331,388.671,408
04/16/20191,407.671,423.331,402.671,413.67
04/17/20191,4141,441.331,412.671,428
04/18/20191,4271,4361,4191,423
04/19/20191,4331,433.331,411.331,415.33
04/22/20191,408.331,412.331,398.331,409.67
04/23/20191,402.331,416.331,4001,402.67
04/24/20191,403.331,408.331,390.671,401
04/25/20191,396.331,406.671,388.671,399
04/26/20191,365.331,391.671,356.671,387
05/07/20191,4061,411.331,3851,401
05/08/20191,389.671,402.671,383.671,396.67
05/09/20191,392.331,410.331,383.331,403.67
05/10/20191,409.331,424.331,4001,411
05/13/20191,409.331,423.671,394.671,419.67
05/14/20191,380.331,390.671,373.331,389.67
05/15/20191,396.331,406.671,388.671,403.67
05/16/20191,3961,400.331,3711,380
05/17/20191,3791,405.671,366.331,389.33
05/20/20191,401.671,4361,356.331,373
05/21/20191,3581,3981,356.331,373.67
05/22/20191,373.331,378.331,314.331,318.67
05/23/20191,3211,3361,314.671,333.33
05/24/20191,318.331,336.671,311.671,335.67
05/27/20191,341.331,351.331,334.671,339.67
05/28/20191,339.671,352.331,337.331,348.67
05/29/20191,325.331,384.331,320.671,382
05/30/20191,379.331,408.331,374.331,407.67
05/31/20191,3871,392.671,367.671,370.67
06/03/20191,353.331,380.671,350.671,380.67
06/04/20191,394.331,4091,3791,383.33
06/05/20191,406.671,4231,4021,419
06/06/20191,4111,433.331,4101,423
06/07/20191,419.331,427.331,4111,423.67
06/10/20191,4331,4561,423.331,448.67
06/11/20191,434.331,443.331,430.331,431.67
06/12/20191,423.331,425.331,404.331,405.67
06/13/20191,402.331,4221,4001,417
06/14/20191,414.331,4231,400.331,417
06/17/20191,416.671,427.671,410.331,412.33
06/18/20191,393.671,399.331,381.331,387.33
06/19/20191,403.331,412.331,3921,403.33
06/20/20191,3911,406.671,389.331,402
06/21/20191,4001,402.671,376.331,382
06/24/20191,378.331,386.671,3761,382
06/25/20191,387.331,391.671,373.671,378.33
06/26/20191,368.331,376.331,364.671,370
06/27/20191,3611,375.671,358.331,375
06/28/20191,381.331,3911,379.671,387
07/01/20191,4261,435.331,420.671,434.67
07/02/20191,4451,4701,4401,468.67
07/03/20191,473.331,474.671,442.671,448
07/04/20191,4551,460.331,446.671,456.33
07/05/20191,4521,474.331,449.671,468.67
07/08/20191,461.671,470.331,448.671,458.33
07/09/20191,462.331,478.331,4571,465.67
07/10/20191,449.671,4611,4421,456.67
07/11/20191,456.671,4701,453.331,466.67
07/12/20191,4761,4841,471.671,473.67
07/16/20191,475.331,480.331,446.671,460
07/17/20191,4601,481.671,4471,475.33
07/18/20191,466.671,4691,4501,457.33
07/19/20191,466.331,4961,4641,490
07/22/20191,491.331,504.331,4841,489.33
07/23/20191,482.331,499.671,477.671,493
07/24/20191,4931,4951,471.671,477.33
07/25/20191,477.331,477.331,466.331,469.67
07/26/20191,4741,480.671,4681,472.67
07/29/20191,476.671,4821,4711,477.33
07/30/20191,477.331,5111,473.331,500.33
07/31/20191,484.331,512.671,481.331,510.67
08/01/20191,5011,516.331,492.331,509
08/02/20191,468.331,473.331,451.331,461
08/05/20191,437.671,444.671,4241,436.67
08/06/20191,377.671,410.331,3701,403.33
08/07/20191,388.671,416.331,373.671,408.67
08/08/20191,4051,420.671,395.331,406.67
08/09/20191,407.671,431.331,400.331,427
08/13/20191,4181,4251,395.671,408.67
08/14/20191,4201,428.671,411.671,415.67
08/15/20191,3971,406.671,3881,399.67
08/16/20191,382.331,384.331,3611,369.33
08/19/20191,374.331,378.671,371.331,374.33
08/20/20191,376.671,4001,373.331,397
08/21/20191,366.671,376.671,354.331,371
08/22/20191,3761,385.671,3701,383.67
08/23/20191,383.671,3971,382.331,393.33
08/26/20191,346.671,392.671,346.671,387.33
08/27/20191,3981,411.331,3861,390.33
08/28/20191,3861,4081,377.331,396
08/29/20191,393.331,4051,385.671,398.33
08/30/20191,4101,419.331,3981,414.67
09/02/20191,413.671,426.331,4051,423.67
09/03/20191,416.671,424.671,4111,421.67
09/04/20191,418.671,435.331,406.331,430
09/05/20191,434.331,4671,430.671,455.33
09/06/20191,466.671,472.671,455.671,467
09/09/20191,480.331,508.331,4801,496.67
09/10/20191,5101,523.331,498.331,511.33
09/11/20191,524.331,5601,5181,545.33
09/12/20191,559.671,584.331,552.331,577
09/13/20191,598.331,607.331,5841,606.33
09/17/20191,5831,6031,574.331,579.33
09/18/20191,586.331,5901,521.671,530.67
09/19/20191,543.671,5661,540.331,546.33
09/20/20191,546.671,5551,5211,524.33
09/24/20191,524.331,552.331,5181,536
09/25/20191,530.331,549.671,522.331,540.33
09/26/20191,556.671,565.671,536.331,539
09/27/20191,503.331,522.671,4971,520
09/30/20191,519.331,525.331,501.671,505.67
10/01/20191,522.331,5291,505.671,521.33
10/02/20191,505.671,517.331,497.331,517.33
10/03/20191,482.671,507.331,479.671,507
10/04/20191,4841,498.671,4761,494.67
10/07/20191,496.671,507.331,4881,492.67
10/08/20191,4971,498.331,445.671,450.33
10/09/20191,4271,436.331,409.671,413.67
10/10/20191,403.331,4071,389.671,394
10/11/20191,408.671,411.671,3821,385
10/15/20191,396.671,428.671,382.671,413.33
10/16/20191,4271,438.331,409.331,413
10/17/20191,408.331,424.671,4041,409.67
10/18/20191,415.331,418.671,396.671,400.67
10/21/20191,409.331,4201,4051,417
10/23/20191,4141,4221,405.331,420.67
10/24/20191,427.671,428.331,415.331,424.67
10/25/20191,426.671,429.671,409.331,416.33
10/28/20191,403.671,410.331,377.331,382.67
10/29/20191,384.671,414.331,384.671,403
10/30/20191,419.671,439.331,415.331,433.67
10/31/20191,429.671,434.331,422.671,424.67
11/01/20191,411.671,433.671,411.671,432.67
11/05/20191,446.671,4851,440.331,467.67
11/06/20191,483.331,483.331,4521,464.67
11/07/20191,4711,4741,4611,466.67
11/08/20191,482.671,482.671,460.331,466.67
11/11/20191,472.671,485.331,472.331,477.67
11/12/20191,473.331,4751,457.331,474.67
11/13/20191,470.331,474.331,460.671,461.67
11/14/20191,463.331,463.331,434.331,444.33
11/15/20191,453.331,471.331,445.671,466.33
11/18/20191,460.671,4661,453.331,457.67
11/19/20191,4551,461.671,420.331,447.33
11/20/20191,435.331,473.331,435.331,472.33
11/21/20191,4541,454.671,416.331,438.33
11/22/20191,438.331,4541,429.331,430
11/25/20191,444.671,4521,435.331,439.67
11/26/20191,4471,474.331,4441,444
11/27/20191,4341,455.671,431.331,441.33
11/28/20191,442.331,457.331,431.671,451
11/29/20191,456.331,456.331,434.671,438.67
12/02/20191,454.331,461.671,4441,457
12/03/20191,4271,430.331,401.331,417.67
12/04/20191,4081,420.671,397.331,419.33
12/05/20191,4261,4381,4251,432
12/06/20191,437.331,441.671,4301,431.67
12/09/20191,4521,480.671,450.331,477.67
12/10/20191,466.671,478.671,464.671,470
12/11/20191,4721,475.671,4631,471.33
12/12/20191,463.331,4701,455.331,465.33
12/13/20191,503.671,508.331,491.671,495.67
12/16/20191,486.671,493.331,4801,480
12/17/20191,4771,483.331,464.331,475.67
12/18/20191,4761,484.331,469.331,471.33
12/19/20191,466.671,473.671,4601,463.67
12/20/20191,4731,4811,4611,464.33
12/23/20191,464.671,466.331,4491,456.33
12/24/20191,455.671,463.331,437.331,438
12/25/20191,4391,442.671,431.671,436.67
12/26/20191,436.671,442.331,4341,439.33
12/27/20191,442.671,4531,442.671,446.67
12/30/20191,4301,443.671,428.671,433.33