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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,511.8052
CLOSE 1,511.5632

Low

LOW 1,314.33

High

HIGH 1,753
DATEOPENHIGHLOWCLOSE
01/04/20211,377.671,3831,3541,365.33
01/05/20211,3541,369.331,352.331,356.33
01/06/20211,353.331,394.331,352.671,387.67
01/07/20211,410.671,428.331,400.331,402.67
01/08/20211,397.331,412.671,395.671,412.33
01/12/20211,396.671,4241,3851,420
01/13/20211,4121,425.331,407.331,422.67
01/14/20211,414.671,438.331,413.671,436.67
01/15/20211,433.331,4361,414.331,415.67
01/18/20211,406.671,4111,397.671,403.67
01/19/20211,403.671,412.331,3911,408
01/20/20211,4051,407.671,3771,393.33
01/21/20211,4011,419.331,400.331,416
01/22/20211,3931,402.331,392.671,396
01/25/20211,393.671,412.671,391.331,407.67
01/26/20211,421.671,4251,411.331,412.67
01/27/20211,414.671,435.331,408.671,431.67
01/28/20211,390.671,413.331,383.671,405.67
01/29/20211,4101,415.331,386.331,389
02/01/20211,392.331,4051,377.331,381.33
02/02/20211,383.331,3861,3731,375.67
02/03/20211,388.671,401.671,383.671,401.67
02/04/20211,4051,418.331,400.331,403.67
02/05/20211,4271,438.671,403.331,436.67
02/08/20211,440.671,459.331,432.671,455.67
02/09/20211,456.671,461.671,4441,456.67
02/10/20211,463.671,479.671,4601,470.67
02/12/20211,4701,478.671,458.331,471
02/15/20211,4631,472.671,421.331,428.33
02/16/20211,433.331,446.331,427.671,436
02/17/20211,456.671,456.671,424.331,434.33
02/18/20211,4301,4301,3941,396.67
02/19/20211,3861,392.671,367.331,370
02/22/20211,378.671,3901,3721,374.67
02/24/20211,3981,398.671,361.671,363
02/25/20211,3811,398.671,370.671,393.67
02/26/20211,3941,394.331,3591,360
03/01/20211,371.331,383.331,3641,379.33
03/02/20211,3861,388.671,3481,356.33
03/03/20211,370.331,3731,353.671,361
03/04/20211,3501,361.331,325.331,334
03/05/20211,3371,339.331,314.331,328.33
03/08/20211,345.331,363.331,338.331,349.33
03/09/20211,366.331,376.331,356.671,375.33
03/10/20211,3741,405.671,369.671,377
03/11/20211,397.331,420.331,383.671,416
03/12/20211,4041,414.671,375.331,414.33
03/15/20211,413.671,428.671,412.671,428.67
03/16/20211,425.331,4501,423.671,441.67
03/17/20211,4341,4651,4341,463.67
03/18/20211,468.331,4831,4661,481
03/19/20211,483.331,504.671,482.331,493.33
03/22/20211,476.331,486.671,4611,469.67
03/23/20211,457.331,4661,442.671,450.67
03/24/20211,427.331,450.331,421.331,425.67
03/25/20211,442.671,4731,437.671,462.33
03/26/20211,4731,4931,457.331,465.33
03/29/20211,4821,487.331,4581,474.33
03/30/20211,451.331,451.331,427.331,442.67
03/31/20211,433.331,436.671,413.331,414
04/01/20211,4271,445.671,410.331,416.67
04/02/20211,418.331,424.671,3981,400.67
04/05/20211,4031,4141,399.331,410.33
04/06/20211,4201,421.331,381.331,386.33
04/07/20211,378.331,3971,3771,391.67
04/08/20211,406.671,407.671,3791,384.33
04/09/20211,393.331,401.671,3781,379.33
04/12/20211,382.331,386.331,3711,378
04/13/20211,369.331,385.671,365.331,378
04/14/20211,360.671,3741,351.331,371.33
04/15/20211,381.671,388.331,375.671,380
04/16/20211,3811,4001,3761,399
04/19/20211,401.671,404.671,378.671,384
04/20/20211,370.331,371.331,350.671,358.67
04/21/20211,337.671,3381,3241,333.33
04/22/20211,341.331,346.331,327.671,344
04/23/20211,3331,356.671,3321,350.67
04/26/20211,3521,360.671,339.331,357.67
04/27/20211,353.671,3581,3421,346.67
04/28/20211,347.331,3601,3421,359
04/30/20211,3591,364.671,345.671,353.33
05/06/20211,3991,4001,367.671,378
05/07/20211,401.331,418.331,392.331,417
05/10/20211,417.331,426.331,4101,418.33
05/11/20211,416.671,4191,387.331,392.33
05/12/20211,3881,411.331,364.671,385.67
05/13/20211,4001,416.671,389.671,396.67
05/14/20211,416.671,4441,4101,440
05/17/20211,4501,4551,435.671,450.33
05/18/20211,441.671,480.671,4411,472.67
05/19/20211,4581,482.331,4571,482.33
05/20/20211,4771,4961,403.331,442.67
05/21/20211,435.671,481.671,418.671,440.67
05/24/20211,4401,4761,439.331,463
05/25/20211,476.671,480.671,454.671,469
05/26/20211,4501,4611,444.331,461
05/27/20211,452.331,461.671,439.671,452
05/28/20211,463.331,484.671,457.331,477
05/31/20211,475.331,482.671,461.331,468
06/01/20211,471.331,471.331,450.331,460.67
06/02/20211,458.331,475.671,4441,462
06/03/20211,463.671,478.331,4631,473.67
06/04/20211,478.671,4791,457.331,466.33
06/07/20211,469.671,4741,458.671,468.33
06/08/20211,453.671,474.331,453.671,459.67
06/09/20211,455.671,4611,439.671,443
06/10/20211,444.331,447.671,423.671,425.33
06/11/20211,4201,4261,409.331,415.67
06/14/20211,4311,440.671,415.671,422.67
06/15/20211,426.331,436.671,4171,430
06/16/20211,437.671,4481,430.671,432.67
06/17/20211,430.671,4451,430.671,433
06/18/20211,391.671,391.671,360.671,366.67
06/21/20211,343.331,351.331,336.671,343.67
06/22/20211,381.671,404.331,370.671,401.33
06/23/20211,407.331,4151,397.331,399.67
06/24/20211,399.671,401.331,3841,395
06/25/20211,4021,403.671,390.671,392
06/28/20211,4121,417.331,4011,404.33
06/29/20211,3811,3891,3661,375
06/30/20211,3881,3911,367.331,368.67
07/01/20211,3751,4011,371.331,394.33
07/02/20211,405.671,4301,403.331,424.33
07/05/20211,4121,425.671,4081,422.33
07/06/20211,431.331,441.331,423.671,436.33
07/07/20211,4131,4291,409.331,425
07/08/20211,431.671,4361,425.331,428.33
07/09/20211,421.671,435.671,413.331,430.67
07/12/20211,466.331,466.331,4431,447
07/13/20211,4821,493.331,468.671,487.67
07/14/20211,4961,5001,487.671,498.67
07/15/20211,5001,5001,4811,486
07/16/20211,477.671,4951,465.671,483.67
07/19/20211,473.671,488.331,4721,486.33
07/20/20211,4631,4871,457.671,477.67
07/21/20211,5001,514.671,4961,500.33
07/26/20211,516.331,517.331,500.671,503.67
07/27/20211,5231,529.671,5171,523.67
07/28/20211,5161,5291,5141,520.67
07/29/20211,519.671,5291,517.671,521.67
07/30/20211,514.671,5241,509.671,510
08/02/20211,533.331,552.331,530.671,545.33
08/03/20211,5531,556.331,5391,547.33
08/04/20211,5431,5481,537.671,539.67
08/05/20211,5361,562.671,534.671,559
08/06/20211,559.331,571.671,554.331,564.33
08/10/20211,5641,572.671,547.331,559.33
08/11/20211,5701,5841,559.331,576.67
08/12/20211,583.331,598.331,5771,580
08/13/20211,582.671,591.671,571.671,572.67
08/16/20211,562.671,565.671,550.331,558
08/17/20211,563.671,579.331,561.331,570
08/18/20211,574.331,608.671,574.331,598.67
08/19/20211,5841,5921,5691,572
08/20/20211,571.671,5841,5681,577.33
08/23/20211,5991,617.671,5971,604.33
08/24/20211,6061,618.671,604.331,609
08/25/20211,589.331,608.331,588.331,594
08/26/20211,6071,611.671,597.671,603.33
08/27/20211,5901,6071,5851,602.33
08/30/20211,6071,619.671,604.331,611
08/31/20211,600.671,6161,582.671,609.33
09/01/20211,609.331,632.671,603.671,622.67
09/02/20211,6331,639.331,623.671,631.67
09/03/20211,640.331,6581,631.331,651.33
09/06/20211,6611,6781,659.671,670.33
09/07/20211,683.661,7121,682.331,695.66
09/08/20211,683.331,692.331,6731,681.33
09/09/20211,670.331,689.331,6681,668
09/10/20211,660.331,694.331,660.331,691.33
09/13/20211,683.331,709.331,6781,705.33
09/14/20211,722.661,7531,721.331,745
09/15/20211,726.661,744.661,725.331,735.33
09/16/20211,728.661,741.331,717.331,719
09/17/20211,7191,729.331,711.661,714
09/21/20211,686.661,7111,678.331,692.66
09/22/20211,668.661,688.661,663.671,669.66
09/24/20211,6911,7151,6871,711
09/27/20211,7171,728.331,7131,715.33
09/28/20211,718.661,7241,697.661,717
09/29/20211,666.671,6731,642.331,659.67
09/30/20211,6581,6721,6271,627
10/01/20211,6271,651.331,625.331,631.67
10/04/20211,6341,6451,628.331,637
10/05/20211,633.331,6351,610.671,629.67
10/06/20211,6381,664.671,6301,653
10/07/20211,649.331,658.671,629.331,645.33
10/08/20211,664.671,672.661,6491,652
10/11/20211,651.671,677.661,649.331,672.33
10/12/20211,662.671,678.331,661.671,671
10/13/20211,654.671,665.671,644.671,648
10/14/20211,640.331,652.671,630.671,639.33
10/15/20211,6511,675.331,6511,671.66
10/18/20211,6771,685.661,674.331,676
10/19/20211,682.661,6891,662.331,666.67
10/20/20211,6731,679.331,656.671,656.67
10/21/20211,6491,6581,634.331,636
10/22/20211,634.331,654.331,633.671,639.33
10/25/20211,629.671,637.331,621.331,621.33
10/26/20211,631.671,6511,631.671,648
10/27/20211,652.331,6731,6501,669
10/28/20211,646.671,648.331,613.671,630.67
10/29/20211,633.331,6531,626.671,649.33
11/01/20211,676.331,683.331,665.671,683.33
11/02/20211,666.331,666.671,632.331,634
11/04/20211,657.331,6631,6401,662
11/05/20211,6611,665.331,640.331,646.33
11/08/20211,6491,6501,634.331,640.33
11/09/20211,649.671,6541,6241,625.33
11/10/20211,6301,637.331,6071,607
11/11/20211,6141,627.671,6041,619.33
11/12/20211,6221,6491,6221,647.67
11/15/20211,6451,646.331,622.331,624.33
11/16/20211,634.671,652.671,6311,633
11/17/20211,628.671,630.671,616.331,618.67
11/18/20211,6071,6151,5961,606.67
11/19/20211,598.331,639.671,581.331,620
11/22/20211,606.671,627.331,5781,622
11/24/20211,6441,6901,642.671,659
11/25/20211,6591,665.331,637.331,639.67
11/26/20211,621.331,6231,592.671,597
11/29/20211,567.331,578.331,5551,566.33
11/30/20211,5801,5911,5511,558
12/01/20211,5561,593.331,5551,585.33
12/02/20211,589.671,618.331,586.331,611
12/03/20211,6311,655.331,621.671,650.33
12/06/20211,648.671,6511,608.331,614.33
12/07/20211,6241,6531,6161,648
12/08/20211,684.661,690.331,659.671,660.33
12/09/20211,659.331,666.671,6471,651.67
12/10/20211,653.331,662.671,6451,645
12/13/20211,668.331,682.661,660.331,662
12/14/20211,685.331,702.331,671.661,677
12/15/20211,685.331,703.331,669.661,674.33
12/16/20211,6991,716.331,694.661,713
12/17/20211,7071,712.331,672.331,685
12/20/20211,663.671,6681,633.331,645.67
12/21/20211,6691,6691,647.331,651.67
12/22/20211,649.671,651.671,631.331,647.33
12/23/20211,6541,663.331,645.331,653.67
12/24/20211,650.331,656.671,6131,622
12/27/20211,623.671,6271,610.671,611.67
12/28/20211,6231,6441,615.331,637.33
12/29/20211,6331,647.331,612.671,621.67
12/30/20211,621.671,6291,611.671,619.67