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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,268.2567
CLOSE 1,267.8363

Low

LOW 801.67

High

HIGH 1,476.67
DATEOPENHIGHLOWCLOSE
01/06/20201,410.331,419.671,400.671,406.67
01/07/20201,4151,428.331,413.331,426.67
01/08/20201,389.331,4011,3811,396
01/09/20201,411.331,416.671,400.331,409.33
01/10/20201,424.671,425.671,4041,413
01/14/20201,4021,4101,3921,404.33
01/15/20201,389.331,4071,387.671,405
01/16/20201,421.331,4281,407.331,413
01/17/20201,418.671,425.331,4121,421.33
01/20/20201,440.671,4451,426.671,427
01/21/20201,426.331,428.331,4091,415.33
01/22/20201,4161,4291,4111,428.33
01/23/20201,4221,4261,415.331,422
01/24/20201,420.331,420.331,402.331,410.67
01/27/20201,382.331,400.671,3811,399
01/28/20201,388.671,3921,3731,385.33
01/29/20201,386.671,391.671,373.331,377
01/30/20201,377.331,382.671,3621,372.33
01/31/20201,389.671,401.671,377.671,377.67
02/03/20201,362.331,369.671,3551,364.33
02/04/20201,350.671,373.331,347.331,372
02/05/20201,3811,402.331,3811,397.67
02/06/20201,426.671,452.331,425.331,446.33
02/07/20201,4411,444.671,4161,423.67
02/10/20201,4111,4391,408.331,433
02/12/20201,434.671,434.671,406.671,412.33
02/13/20201,404.671,412.331,397.331,404.33
02/14/20201,394.331,413.331,385.671,409.33
02/17/20201,423.331,451.671,4181,444
02/18/20201,4401,4511,429.671,441.33
02/19/20201,439.331,4471,4321,434.33
02/20/20201,436.331,476.671,4341,455.67
02/21/20201,453.331,4731,4521,462.33
02/25/20201,392.331,418.331,389.671,406
02/26/20201,3941,422.331,384.331,417.33
02/27/20201,420.671,425.331,392.671,400
02/28/20201,362.331,372.331,3241,338.67
03/02/20201,299.671,332.331,274.331,305.67
03/03/20201,317.671,3271,290.331,291.67
03/04/20201,278.671,299.671,270.331,283
03/05/20201,297.331,300.331,2621,268.33
03/06/20201,233.331,2381,193.671,207.67
03/09/20201,1641,175.331,116.671,138.67
03/10/20201,152.671,178.331,101.671,168
03/11/20201,144.671,1701,1121,115.67
03/12/20201,095.331,1001,044.331,076
03/13/2020982.671,055.33957.171,019
03/16/20201,016.671,040973.33983.17
03/17/2020966.5966.67923.33936
03/18/2020945.33969.33863.83869.33
03/19/2020875.83884.33801.67842.17
03/23/2020892.17960.5882951
03/24/2020956.671,016.33933.671,008
03/25/20201,101.331,116.331,054.331,081
03/26/20201,081.331,1501,0501,120.33
03/27/20201,158.671,211.331,1511,211.33
03/30/20201,1761,185.671,1251,181.33
03/31/20201,1581,158.331,108.671,114.33
04/01/20201,108.331,126.331,0571,080.33
04/02/20201,0801,130.331,077.671,100
04/03/20201,121.671,1601,1181,144.67
04/06/20201,140.331,178.331,123.331,161.33
04/07/20201,198.331,224.331,161.331,183.33
04/08/20201,199.671,2121,159.331,190
04/09/20201,1781,189.331,1511,176.33
04/10/20201,179.331,194.671,149.331,187
04/13/20201,177.671,196.671,176.331,184.67
04/14/20201,1951,204.331,182.331,188.67
04/15/20201,173.671,178.331,1581,166.67
04/16/20201,1371,1541,128.671,150
04/17/20201,1701,179.331,146.331,152.67
04/20/20201,140.671,1491,122.331,125
04/21/20201,096.331,100.671,078.671,086
04/22/20201,078.331,088.671,067.331,085
04/23/20201,0751,110.671,073.671,110.33
04/24/20201,118.331,153.331,118.331,133.67
04/27/20201,124.331,173.671,122.331,166.67
04/28/20201,178.671,1801,144.671,161
04/30/20201,198.331,206.331,1661,166.67
05/01/20201,137.331,137.331,105.671,116
05/07/20201,069.331,079.671,0511,059.67
05/08/20201,0791,1061,070.671,081.33
05/11/20201,0871,099.331,0851,087.67
05/12/20201,099.331,1011,075.331,081
05/13/20201,057.671,0601,0401,043.33
05/14/20201,033.331,036.671,0131,022.33
05/15/20201,0331,038.331,016.671,037
05/18/20201,044.331,0491,024.331,039.33
05/19/20201,0571,066.671,043.671,051.67
05/20/20201,055.671,121.671,0301,101.67
05/21/20201,128.671,193.331,1141,180
05/22/20201,174.671,176.331,136.331,140
05/25/20201,152.671,159.671,1391,159.67
05/26/20201,167.331,195.671,163.671,190.67
05/27/20201,196.671,239.331,191.671,227
05/28/20201,271.331,293.671,237.671,267.33
05/29/20201,2481,277.331,2271,277.33
06/01/20201,2701,280.331,253.331,263.33
06/02/20201,266.331,290.331,2651,277
06/03/20201,294.331,298.331,238.671,246.67
06/04/20201,2461,2591,231.671,243.67
06/05/20201,256.671,2661,2351,246.67
06/08/20201,276.331,282.671,250.671,280
06/09/20201,2951,322.671,284.331,312
06/10/20201,3051,315.671,2921,292
06/11/20201,2561,271.331,235.671,241.67
06/12/20201,218.331,220.331,1911,219.33
06/15/20201,226.671,2361,200.331,200.33
06/16/20201,2411,2601,226.671,249.67
06/17/20201,242.671,2441,218.671,230
06/18/20201,219.671,228.671,198.671,225.67
06/19/20201,230.331,2321,1881,219.33
06/22/20201,209.331,2481,2081,230.33
06/23/20201,236.331,257.671,2231,238.67
06/24/20201,236.331,2491,2251,234.67
06/25/20201,217.331,227.331,207.671,218
06/26/20201,236.331,241.671,2251,231.67
06/29/20201,2381,238.331,208.331,216.67
06/30/20201,263.331,265.331,2341,235.67
07/01/20201,235.671,236.331,200.671,206
07/02/20201,2161,222.671,197.671,214.67
07/03/20201,231.671,247.671,214.331,227
07/06/20201,2351,256.331,229.671,254.67
07/07/20201,253.331,253.331,2311,246
07/08/20201,238.331,2491,227.671,227.67
07/09/20201,217.331,235.671,214.331,225.33
07/10/20201,225.331,2281,213.671,213.67
07/13/20201,233.331,2561,226.671,246.67
07/14/20201,246.671,257.671,243.671,257.33
07/15/20201,259.671,263.331,246.331,249.67
07/16/20201,269.331,275.671,248.671,251.33
07/17/20201,2621,265.671,238.331,240.33
07/20/20201,244.671,249.671,228.671,237
07/21/20201,226.331,227.331,201.331,211
07/22/20201,2111,225.671,2071,211.33
07/27/20201,206.671,231.671,203.331,230.33
07/28/20201,2171,2311,210.331,222
07/29/20201,207.671,218.331,191.331,212.67
07/30/20201,2261,2281,2051,207.67
07/31/20201,1961,198.331,151.331,151.67
08/03/20201,1611,1811,156.331,176.67
08/04/20201,173.331,2011,1701,199.67
08/05/20201,177.331,195.671,1731,195.67
08/06/20201,195.671,232.331,1931,222.33
08/07/20201,224.671,243.671,2201,228.67
08/11/20201,265.671,2921,2621,272.67
08/12/20201,2751,284.671,2681,276
08/13/20201,2841,2891,2701,271.67
08/14/20201,2771,292.671,2741,286.33
08/17/20201,286.331,306.671,2831,288.33
08/18/20201,2731,280.331,267.671,274
08/19/20201,274.331,3081,2691,301.67
08/20/20201,305.671,318.671,3021,303
08/21/20201,306.671,3331,3051,324
08/24/20201,317.331,323.671,3061,306.33
08/25/20201,333.331,3501,3301,331.33
08/26/20201,3181,331.331,312.331,327.33
08/27/20201,311.331,314.671,287.671,292
08/28/20201,3241,3641,3151,331
08/31/20201,342.671,352.331,324.671,326.67
09/01/20201,316.331,326.671,2961,324
09/02/20201,317.331,3221,301.671,306
09/03/20201,329.331,336.331,3181,324.67
09/04/20201,301.331,312.331,296.331,301.67
09/07/20201,301.671,309.671,287.671,292.33
09/08/20201,293.671,308.331,2901,308.33
09/09/20201,279.331,2841,263.671,281.33
09/10/20201,2871,3031,286.671,301
09/11/20201,286.671,303.331,2741,291.33
09/14/20201,2961,3181,295.331,313.67
09/15/20201,3051,3081,284.671,290.67
09/16/20201,282.331,299.331,279.331,286
09/17/20201,3001,308.331,292.671,293.33
09/18/20201,2901,302.331,285.331,297.33
09/23/20201,2601,271.671,254.331,263.33
09/24/20201,228.671,2351,209.331,232.67
09/25/20201,223.671,236.331,212.671,234
09/28/20201,253.331,281.671,245.671,275
09/29/20201,256.671,2581,237.671,245.67
09/30/20201,2311,240.671,209.671,209.67
10/02/20201,2111,225.671,198.671,204.67
10/05/20201,2361,258.331,234.331,249.67
10/06/20201,252.671,274.671,251.671,268.33
10/07/20201,2571,272.331,251.331,270.67
10/08/20201,2721,285.331,2671,274.33
10/09/20201,270.671,271.671,246.671,254
10/12/20201,2541,255.331,243.331,252
10/13/20201,268.671,281.671,263.331,277.67
10/14/20201,2631,2751,260.671,271
10/15/20201,2831,2941,273.671,280.33
10/16/20201,277.671,287.671,271.331,272.33
10/19/20201,2831,307.331,2831,300
10/20/20201,3011,3101,287.331,293.67
10/21/20201,302.331,323.671,301.331,322
10/22/20201,3271,336.671,312.671,321.67
10/23/20201,333.331,341.671,3171,337
10/26/20201,326.671,340.331,325.671,339.67
10/27/20201,3361,3481,323.331,341.67
10/28/20201,3301,3311,3051,320.33
10/29/20201,305.331,324.671,300.671,313.33
10/30/20201,3231,323.331,294.331,297
11/02/20201,2971,316.331,294.671,303.33
11/04/20201,320.671,3361,311.671,315.67
11/05/20201,304.671,308.331,287.331,303.67
11/06/20201,309.331,321.331,2991,319
11/09/20201,326.671,3411,313.331,335.67
11/10/20201,380.671,395.671,3621,367.33
11/11/20201,3961,408.331,3821,392.33
11/12/20201,369.671,377.671,356.671,367
11/13/20201,349.331,349.331,3251,332.33
11/16/20201,351.331,386.671,3421,376.67
11/17/20201,4001,4001,3811,389
11/18/20201,391.671,400.671,3791,397.33
11/19/20201,397.671,406.331,344.331,383.33
11/20/20201,3601,370.671,326.671,335.67
11/24/20201,362.671,370.331,334.331,336.67
11/25/20201,3601,378.671,3541,370.33
11/26/20201,3471,354.671,339.671,352.67
11/27/20201,363.331,383.671,360.331,371.67
11/30/20201,355.671,359.331,3271,336.67
12/01/20201,347.331,379.331,341.671,373.33
12/02/20201,394.331,396.671,377.331,383
12/03/20201,393.331,4061,385.331,396.67
12/04/20201,384.331,400.671,382.671,391.67
12/07/20201,399.331,4001,370.331,373
12/08/20201,374.671,379.331,366.331,375.33
12/09/20201,3771,3901,3771,383.67
12/10/20201,383.331,3921,378.331,384.67
12/11/20201,393.331,397.331,372.331,382.67
12/14/20201,392.331,4031,369.671,375.67
12/15/20201,366.671,370.331,345.331,350
12/16/20201,366.671,372.671,337.331,339
12/17/20201,342.331,3481,3371,340
12/18/20201,3331,3511,3271,338
12/21/20201,3381,347.671,330.671,346
12/22/20201,345.331,353.331,3391,344.67
12/23/20201,3541,356.331,342.331,356
12/24/20201,366.671,378.671,365.671,374.33
12/25/20201,375.331,378.331,369.671,377.33
12/28/20201,378.331,387.671,3621,385.67
12/29/20201,395.671,399.671,389.671,395.33
12/30/20201,398.331,4001,379.671,391