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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,885.0267
CLOSE 1,886.2511

Low

LOW 1,539.67

High

HIGH 2,123.33
DATEOPENHIGHLOWCLOSE
01/04/20221,617.331,6581,615.331,655.33
01/05/20221,711.661,711.661,6781,700.66
01/06/20221,714.331,714.661,683.331,686.66
01/07/20221,676.661,708.661,676.661,696
01/11/20221,6971,7881,6971,784.33
01/12/20221,782.331,7911,762.331,768.33
01/13/20221,769.331,786.331,763.661,780.66
01/14/20221,778.661,789.331,766.661,786
01/17/20221,790.331,8141,780.331,786
01/18/20221,8001,812.331,773.661,780.66
01/19/20221,780.331,8041,7681,785
01/20/20221,7681,7881,7521,758
01/21/20221,753.331,7611,7261,742
01/24/20221,738.661,7691,736.331,765.66
01/25/20221,7501,7541,7271,744.66
01/26/20221,765.331,775.331,747.331,764
01/27/20221,784.661,790.661,750.661,766.66
01/28/20221,7871,811.331,7851,805.66
01/31/20221,776.661,7881,764.331,784.66
02/01/20221,765.661,781.661,750.661,774
02/02/20221,775.331,789.331,767.331,782.33
02/03/20221,778.661,815.661,7751,811.33
02/04/20221,8201,844.661,8121,835.66
02/07/20221,837.331,8811,8361,873.33
02/08/20221,873.331,878.661,851.661,859
02/09/20221,860.331,886.661,859.331,868.33
02/10/20221,866.661,8881,8491,862
02/14/20221,8571,8681,839.661,863
02/15/20221,863.331,8791,770.661,779.66
02/16/20221,816.661,844.331,800.331,827.66
02/17/20221,813.331,815.661,792.661,804.66
02/18/20221,789.661,811.661,7841,796.66
02/21/20221,777.331,7971,763.661,779.66
02/22/20221,7471,754.661,715.661,732
02/24/20221,7121,740.331,7001,713
02/25/20221,6661,675.331,623.671,628
02/28/20221,630.331,6791,626.671,673.33
03/01/20221,674.331,691.331,647.331,650.67
03/02/20221,627.331,633.331,5971,598
03/03/20221,6361,648.331,624.671,640.67
03/04/20221,640.671,641.671,612.331,617.33
03/07/20221,580.671,593.331,566.671,580.67
03/08/20221,5641,569.671,539.671,547.33
03/09/20221,550.671,594.671,550.331,563
03/10/20221,617.331,645.671,616.331,638
03/11/20221,6181,640.331,617.331,628.67
03/14/20221,649.671,684.331,643.331,671.33
03/15/20221,6931,7331,6911,717.33
03/16/20221,723.331,7581,714.661,757
03/17/20221,785.661,7911,7211,766.66
03/18/20221,774.331,812.331,7681,808.33
03/22/20221,8171,851.661,8171,844
03/23/20221,8491,877.661,8361,868.66
03/24/20221,856.661,869.661,840.661,867.66
03/25/20221,8661,8681,835.661,839.33
03/28/20221,872.661,879.661,847.661,867
03/29/20221,870.661,877.331,8581,871
03/30/20221,840.331,848.661,8061,832.66
03/31/20221,822.661,8291,787.331,793.66
04/01/20221,7771,797.661,7621,785.33
04/04/20221,793.661,7951,759.331,777.33
04/05/20221,751.331,7731,710.661,730.33
04/06/20221,7291,7291,690.331,691.66
04/07/20221,6841,691.331,638.331,665
04/08/20221,673.661,677.661,6561,676.66
04/11/20221,667.331,7031,667.331,702
04/12/20221,7151,7321,704.661,710.66
04/13/20221,702.661,706.661,678.331,702.66
04/14/20221,7001,7171,6981,713
04/15/20221,700.661,718.661,695.661,718.66
04/18/20221,704.331,7161,689.661,702.33
04/19/20221,719.331,7201,696.661,706.66
04/20/20221,7101,724.661,6971,716
04/21/20221,700.331,732.661,7001,726.33
04/22/20221,723.661,736.331,710.661,733.33
04/25/20221,700.661,7151,693.661,710.66
04/26/20221,7261,731.661,7081,709.66
04/27/20221,704.661,7151,695.661,705.66
04/28/20221,7091,765.331,705.661,761.66
05/02/20221,721.661,753.331,716.331,747.33
05/06/20221,768.331,780.331,758.661,771.33
05/09/20221,774.331,7851,7621,771.66
05/10/20221,759.331,763.331,731.661,743
05/11/20221,7271,730.661,668.661,672.66
05/12/20221,676.661,709.661,675.661,692.33
05/13/20221,687.331,706.331,6841,690.33
05/16/20221,694.331,699.331,664.331,669
05/17/20221,671.661,683.661,658.331,660.67
05/18/20221,6601,681.331,6541,675.33
05/19/20221,6481,6711,644.671,660.67
05/20/20221,669.331,702.331,661.331,689.66
05/23/20221,756.331,833.331,752.331,823.66
05/24/20221,823.331,8761,8181,829.66
05/25/20221,8111,8281,7991,815
05/26/20221,8091,859.331,807.331,847
05/27/20221,892.661,949.331,878.661,932.33
05/30/20221,933.331,936.331,903.661,905.66
05/31/20221,9251,9501,913.661,949.33
06/01/20221,982.661,9971,961.331,976.33
06/02/20221,994.662,0151,9862,002
06/03/20222,014.662,016.661,941.331,967
06/06/20221,979.332,011.661,9702,007
06/07/20222,021.332,0312,0052,025
06/08/20221,991.662,030.331,991.332,004.33
06/09/20222,004.332,013.331,982.661,991.33
06/10/20221,987.662,018.331,9851,987
06/13/20221,973.331,996.661,9491,987
06/14/20221,974.661,999.331,9721,978.33
06/15/20221,968.331,981.661,9631,971.33
06/16/20221,974.662,0071,971.331,980
06/17/20221,940.661,946.661,924.331,937.66
06/20/20221,934.661,947.661,914.331,919.33
06/21/20221,939.331,967.331,928.331,961.66
06/22/20221,974.331,9791,9421,949
06/23/20221,955.661,988.331,955.661,982
06/24/20221,948.661,9601,910.331,922.33
06/27/20221,955.661,967.661,9521,963.33
06/28/20221,9852,009.331,971.332,006.66
06/29/20222,0282,028.331,9881,990.66
06/30/20221,9621,9951,951.661,994.33
07/01/20221,988.332,0161,9811,988.66
07/04/20221,996.331,998.331,964.661,991
07/05/20222,015.332,0452,012.662,041.66
07/06/20221,988.332,008.331,933.661,951.33
07/07/20221,984.661,995.661,962.661,984.33
07/08/20221,975.661,993.661,9641,974.33
07/11/20221,999.662,0251,9992,023
07/12/20222,0232,043.332,010.662,022.33
07/13/20222,0212,028.332,0052,023
07/14/20221,991.662,0091,9822,005
07/15/20222,003.332,0061,946.661,962.33
07/19/20221,9601,966.661,948.661,953.66
07/20/20221,9751,9901,9681,985
07/21/20221,9831,9851,947.661,967
07/22/20221,955.331,9631,9421,963
07/25/20221,963.331,9801,9631,978.66
07/26/20221,9962,006.661,991.331,999.33
07/27/20221,9962,0031,988.332,000
07/28/20221,999.662,0011,980.661,993
07/29/20221,9751,9901,967.661,973.33
08/01/20221,9741,996.331,967.661,994.33
08/02/20221,9841,9991,953.331,954.33
08/03/20221,948.331,965.661,943.331,964.66
08/04/20221,948.331,948.331,907.331,911.33
08/05/20221,9001,928.331,8991,916
08/08/20221,916.661,924.661,8721,880
08/09/20221,886.331,9061,872.661,899.33
08/10/20221,9151,927.331,9011,907.66
08/12/20221,939.661,960.661,9281,951.66
08/15/20221,946.661,950.331,916.661,943.66
08/16/20221,9401,941.331,917.331,920.66
08/17/20221,930.331,9621,927.331,958
08/18/20221,970.661,9821,951.331,955
08/19/20221,9651,973.661,953.331,969
08/22/20221,9601,984.661,9531,981.66
08/23/20221,973.331,976.661,950.331,958.66
08/24/20221,966.661,973.331,9501,950.66
08/25/20221,958.661,9801,958.331,979.33
08/26/20221,979.331,9931,967.331,970.66
08/29/20221,946.661,965.331,9361,958
08/30/20221,981.661,992.661,978.661,986
08/31/20221,9751,999.661,9731,991
09/01/20221,9781,9851,9441,944
09/02/20221,949.661,967.331,9461,958
09/05/20221,960.661,979.661,951.661,967
09/06/20221,9671,984.661,9611,961.33
09/07/20221,961.331,992.331,960.661,982.33
09/08/20221,987.332,0141,987.332,008
09/09/20222,010.662,0372,010.662,028.33
09/12/20222,038.332,0472,0302,036.66
09/13/20222,033.662,035.662,005.662,026
09/14/20222,0002,017.331,986.662,000.33
09/15/20222,0012,0222,000.662,016.33
09/16/20222,013.332,0332,013.332,029.66
09/20/20222,046.332,061.662,031.332,036.66
09/21/20222,028.662,0532,0272,034.66
09/22/20222,014.662,0202,002.332,015.33
09/26/20221,9941,996.331,932.661,942.33
09/27/20221,943.331,970.331,939.661,948
09/28/20221,940.331,9431,889.661,908.66
09/29/20221,898.661,929.331,890.661,924.66
09/30/20221,9561,9611,917.331,920.66
10/03/20221,9251,937.661,886.661,916.33
10/04/20221,921.331,985.661,919.331,979.66
10/05/20221,9862,021.331,9862,008.33
10/06/20222,021.662,041.662,020.332,030
10/07/20221,996.662,005.331,978.661,997.33
10/11/20221,9962,0191,980.332,016.33
10/12/20222,006.662,0161,9951,998.33
10/13/20221,983.331,9901,964.661,967.33
10/14/20222,0002,0341,993.332,018.33
10/17/20222,018.332,023.661,990.331,990.33
10/18/20222,006.662,024.662,003.662,012
10/19/20222,013.332,033.662,013.332,024
10/20/20222,0152,033.662,010.332,028
10/21/20222,016.332,0272,0032,004
10/24/20222,033.332,045.332,005.662,007
10/25/20222,0292,0512,0192,049
10/26/20222,0522,073.332,048.662,050
10/27/20222,057.662,066.332,0142,016
10/28/20222,026.662,051.662,0212,027.66
10/31/20222,0592,0852,044.662,064.33
11/01/20222,079.332,091.662,063.662,072
11/02/20222,066.662,109.662,066.662,097
11/04/20222,099.662,123.332,053.662,065.33
11/07/20222,093.332,104.332,076.662,078.33
11/08/20222,082.332,123.332,082.332,106
11/09/20222,099.662,1062,089.332,100.33
11/10/20222,084.332,091.332,074.332,086.33
11/11/20222,1132,116.662,0622,092.33
11/14/20222,0982,1042,0472,053.33
11/15/20222,066.662,0772,0532,064.33
11/16/20222,042.332,046.661,9962,000
11/17/20222,010.662,021.662,003.332,012.66
11/18/20222,0322,061.332,019.662,040.66
11/21/20221,887.661,888.331,8411,877
11/22/20221,896.661,932.661,884.661,930
11/24/20221,938.331,953.331,9331,942.66
11/25/20221,947.331,986.661,939.661,983.33
11/28/20221,998.332,0201,979.331,989
11/29/20221,973.662,005.661,955.331,997.66
11/30/20222,0002,0301,987.332,019.66
12/01/20221,986.331,992.661,942.661,942.66
12/02/20221,918.331,918.331,874.661,879.33
12/05/20221,869.661,882.661,855.331,863.33
12/06/20221,881.661,8891,8571,866.66
12/07/20221,871.661,892.661,865.661,886.66
12/08/20221,8851,8861,854.661,881.66
12/09/20221,878.661,900.661,878.661,894
12/12/20221,889.661,8931,871.661,879.66
12/13/20221,911.331,9231,904.331,911
12/14/20221,899.661,923.661,896.661,923
12/15/20221,9031,911.331,888.661,889.33
12/16/20221,885.661,8941,880.661,886.66
12/19/20221,877.331,889.331,875.331,885.33
12/20/20221,899.331,923.331,881.661,920.33
12/21/20221,925.331,9491,909.331,911
12/22/20221,9111,927.661,887.331,923
12/23/20221,9231,965.331,915.331,962
12/26/20221,9661,9661,932.661,945.33
12/27/20221,966.661,975.661,959.331,959.66
12/28/20221,968.331,9851,9611,980
12/29/20221,969.661,972.661,940.331,949.33
12/30/20221,9521,9751,9501,953.33