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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,044.3952
CLOSE 2,044.3977

Low

LOW 1,725.66

High

HIGH 2,436
DATEOPENHIGHLOWCLOSE
01/04/20231,9411,9581,9171,944.33
01/05/20231,921.661,931.331,907.331,917.66
01/06/20231,9161,921.661,8951,896
01/10/20231,888.331,897.661,8771,878
01/11/20231,8921,907.661,888.331,901
01/12/20231,8721,9141,868.331,913.66
01/13/20231,9001,9301,8991,914.33
01/16/20231,9111,920.331,892.661,892.66
01/17/20231,9001,9141,8841,907.66
01/18/20231,9131,922.661,893.331,915
01/19/20231,903.661,912.331,869.661,869.66
01/20/20231,882.661,906.331,875.661,901.66
01/23/20231,906.331,910.331,883.661,889
01/24/20231,894.331,9281,8881,925
01/25/20231,929.661,9311,9101,922.33
01/26/20231,9241,924.661,9041,914
01/27/20231,9241,9241,904.661,919.66
01/30/20231,898.661,900.331,885.331,891
01/31/20231,8911,896.661,859.661,861.66
02/01/20231,878.331,8831,866.331,872.66
02/02/20231,863.331,8651,819.661,821
02/03/20231,793.331,823.661,780.331,817
02/06/20231,8411,846.661,8161,846.33
02/07/20231,853.331,864.331,8471,850.33
02/08/20231,857.331,8651,841.661,846.66
02/09/20231,8401,848.331,835.661,840
02/10/20231,8401,8711,839.331,860
02/13/20231,8731,8731,8421,845.66
02/14/20231,8531,8651,8421,861.66
02/15/20231,833.331,8681,8251,851
02/16/20231,849.331,8821,843.331,867.66
02/17/20231,8761,881.661,866.661,880.33
02/20/20231,889.661,9351,8871,932
02/21/20231,9191,9601,9191,954
02/22/20231,952.661,9571,9041,924.33
02/24/20231,926.661,9351,901.331,934.66
02/27/20231,952.661,978.331,952.661,968.33
02/28/20231,965.661,966.661,9441,946.33
03/01/20231,941.661,956.661,9371,955
03/02/20231,963.331,978.331,9471,950.33
03/03/20231,964.661,9691,941.331,945
03/06/20231,9501,955.331,938.661,938.66
03/07/20231,939.331,9451,9321,938.33
03/08/20231,933.661,950.331,9251,944
03/09/20231,977.332,010.331,9691,993.66
03/10/20231,993.331,994.331,945.661,948
03/13/20231,9281,929.331,872.331,883.33
03/14/20231,862.661,865.661,7811,803.33
03/15/20231,850.661,8671,843.331,849.66
03/16/20231,773.331,7961,753.331,785
03/17/20231,806.661,807.331,771.331,776
03/20/20231,756.661,779.661,7541,760
03/22/20231,8131,816.331,792.331,799
03/23/20231,765.661,786.661,7581,777.66
03/24/20231,760.661,772.331,750.661,770.33
03/27/20231,7831,786.661,771.661,776
03/28/20231,8001,803.661,768.661,777
03/29/20231,776.661,7921,7681,788.33
03/30/20231,7621,763.331,726.661,741.33
03/31/20231,768.331,768.331,741.661,750.66
04/03/20231,766.661,767.331,753.661,765.66
04/04/20231,766.661,772.661,7531,766.66
04/05/20231,7501,759.331,7381,738.33
04/06/20231,733.331,7431,725.661,732.33
04/07/20231,728.661,747.661,7271,741.33
04/10/20231,751.331,764.661,747.661,757
04/11/20231,7671,769.661,751.331,766.66
04/12/20231,783.661,800.331,7831,796.66
04/13/20231,7941,7981,784.331,791.33
04/14/20231,7951,7991,7861,790.66
04/17/20231,808.331,812.331,800.661,804.66
04/18/20231,8281,8431,8281,839.33
04/19/20231,849.331,870.661,848.661,870.66
04/20/20231,8601,8801,856.661,870.66
04/21/20231,858.661,859.661,840.661,846
04/24/20231,867.661,867.661,841.661,845
04/25/20231,852.331,8651,846.661,851
04/26/20231,8441,8441,821.661,836.33
04/27/20231,830.331,838.661,817.661,837.33
04/28/20231,8651,886.331,847.661,884.33
05/01/20231,899.661,921.331,8921,905.66
05/02/20231,916.661,916.661,8831,896.66
05/08/20231,883.661,9011,871.331,893.33
05/09/20231,902.661,926.331,898.331,918.33
05/10/20231,9151,9221,900.331,903
05/11/20231,889.331,9041,887.331,902.33
05/12/20231,9061,9071,8921,902.66
05/15/20231,918.661,9531,912.661,949.33
05/16/20231,963.331,968.661,936.331,953.33
05/17/20231,9551,992.661,950.331,984.33
05/18/20232,0002,007.661,9872,007
05/19/20232,011.332,015.331,993.662,009
05/22/20232,042.332,061.331,986.332,004.66
05/23/20232,010.332,0321,987.331,995.66
05/24/20231,996.662,023.661,985.332,016.33
05/25/20231,996.331,996.331,9671,970.66
05/26/20231,9741,979.331,951.661,957
05/29/20231,9661,9681,9471,953.66
05/30/20231,940.661,9441,904.661,912
05/31/20231,9001,9151,889.661,896.66
06/01/20231,905.661,939.661,891.331,935
06/02/20231,944.661,993.331,9441,993.33
06/05/20232,016.662,021.331,991.662,007.66
06/06/20232,0002,057.661,987.662,053
06/07/20232,0532,076.332,034.662,040.66
06/08/20232,053.332,0832,041.662,045.66
06/09/20232,063.332,089.662,060.332,072.66
06/12/20232,089.332,103.662,0812,090
06/13/20232,108.332,115.332,087.332,109
06/14/20232,1162,138.332,112.332,135
06/15/20232,1502,182.332,1382,162.33
06/16/20232,1662,1742,142.332,155.66
06/19/20232,1712,2022,1652,171.66
06/20/20232,071.662,0882,051.662,055.66
06/21/20232,071.332,116.662,062.662,106.66
06/22/20232,1402,1942,1402,192.66
06/23/20232,192.662,1982,157.662,170.33
06/26/20232,1672,171.662,140.662,155
06/27/20232,176.662,184.332,137.662,148
06/28/20232,1442,1762,1392,176
06/29/20232,199.332,204.332,161.332,170
06/30/20232,177.332,1802,140.662,153
07/03/20232,1602,1842,1592,182.33
07/04/20232,1762,190.662,1742,190.66
07/05/20232,1902,216.662,185.332,214.33
07/06/20232,2112,228.332,180.662,194.33
07/07/20232,1862,208.332,178.662,185.33
07/10/20232,1852,209.332,178.662,190.33
07/11/20232,223.662,2252,1782,189.66
07/12/20232,202.662,210.662,157.662,180
07/13/20232,165.332,1772,154.332,154.33
07/14/20232,146.662,153.332,111.332,130.66
07/18/20232,140.662,1512,119.332,119.66
07/19/20232,133.332,163.662,130.332,162.66
07/20/20232,166.662,178.662,143.662,153.33
07/21/20232,182.662,1892,144.332,149.33
07/24/20232,133.662,157.662,1092,114
07/25/20232,066.662,091.662,0392,074.66
07/26/20232,038.332,0662,013.662,062.33
07/27/20232,061.662,106.332,061.662,089
07/28/20232,076.662,097.662,045.662,094
07/31/20232,1102,1302,0782,097
08/01/20232,093.332,112.662,083.662,086
08/02/20232,019.332,021.331,9801,980.33
08/03/20231,9671,974.331,9291,932.33
08/04/20231,942.661,9691,940.661,961.33
08/07/20231,9501,984.661,945.661,974.66
08/08/20232,002.332,011.661,988.662,001.33
08/09/20232,007.662,0111,988.332,005.33
08/10/20232,033.332,086.332,024.332,076
08/14/20232,0772,0982,055.662,058.33
08/15/20232,0632,0752,0612,065
08/16/20232,0382,0552,0302,046.66
08/17/20232,036.662,059.332,026.662,059.33
08/18/20232,043.332,059.332,039.332,048
08/21/20232,060.662,0692,047.332,052.66
08/22/20232,065.662,094.332,062.662,091.66
08/23/20232,078.332,0902,073.662,090
08/24/20232,0872,111.332,080.662,105
08/25/20232,093.332,1132,087.662,095
08/28/20232,1042,130.332,064.662,099.33
08/29/20232,0662,100.662,0642,081
08/30/20232,0802,0962,075.332,083.66
08/31/20232,078.662,115.662,0772,115.66
09/01/20232,1132,158.662,109.662,150.33
09/04/20232,152.662,162.662,133.332,162.66
09/05/20232,156.662,171.662,1312,146.33
09/06/20232,1462,184.332,138.662,177
09/07/20232,176.332,189.662,1712,187.33
09/08/20232,160.662,1952,156.662,165.66
09/11/20232,186.662,211.332,168.662,211.33
09/12/20232,189.332,199.662,1602,183
09/13/20232,190.662,205.662,179.332,195.66
09/14/20232,213.662,217.332,1842,191.33
09/15/20232,2052,227.662,187.332,200.66
09/19/20232,2002,296.332,1962,295.33
09/20/20232,304.662,3172,265.662,279.33
09/21/20232,2762,292.332,266.662,286.66
09/22/20232,286.332,294.662,265.332,279.33
09/25/20232,2902,3032,2702,292.33
09/26/20232,3102,325.662,2992,302.66
09/27/20232,3102,3102,273.332,301.33
09/28/20232,2362,281.662,2252,226.66
09/29/20232,210.662,214.332,1282,144.33
10/02/20232,1292,156.332,115.332,115.66
10/03/20232,1102,1142,064.332,072
10/04/20232,056.662,1032,042.662,048.66
10/05/20232,0452,102.332,0402,089
10/06/20232,069.662,0932,054.332,071.66
10/10/20232,1002,138.662,097.332,131.66
10/11/20232,128.332,1442,106.332,134
10/12/20232,141.662,154.332,127.332,142.33
10/13/20232,130.662,136.332,104.662,121.66
10/16/20232,122.332,142.662,1072,122
10/17/20232,150.662,1742,134.662,154
10/18/20232,155.332,181.332,146.662,168.33
10/19/20232,146.662,163.662,128.662,141.66
10/20/20232,120.662,1402,115.332,123.33
10/23/20232,1152,1182,0892,105
10/24/20232,104.332,114.332,068.662,105
10/25/20232,127.662,146.332,113.332,125
10/26/20232,1252,134.332,116.332,126.33
10/27/20232,116.662,146.332,105.332,143.66
10/30/20232,110.332,1302,1012,116.66
10/31/20232,1502,179.662,131.662,169
11/01/20232,2002,2142,1882,198.66
11/02/20232,2202,2202,188.332,199
11/06/20232,2052,241.662,200.332,223.33
11/07/20232,2142,2272,1712,175.66
11/08/20232,176.332,178.662,114.332,118
11/09/20232,128.662,1612,0942,155.66
11/10/20232,159.662,171.662,143.662,164
11/13/20232,173.332,184.662,1622,168.66
11/14/20232,188.662,197.332,1722,173.66
11/15/20232,181.662,1842,1332,155.33
11/16/20232,153.332,174.332,1262,138.33
11/17/20232,118.332,148.662,104.332,146.33
11/20/20232,2132,241.662,1642,169
11/21/20232,169.332,1872,131.662,186.33
11/22/20232,174.662,205.662,164.332,205
11/24/20232,238.332,2612,228.662,261
11/27/20232,266.662,292.662,2482,256
11/28/20232,254.332,2592,2272,239.66
11/29/20232,231.662,256.662,2252,229
11/30/20232,2222,2632,2172,252.33
12/01/20232,285.662,307.662,265.662,278.33
12/04/20232,252.332,255.332,2242,255.33
12/05/20232,267.332,2752,232.662,239
12/06/20232,251.662,3112,2472,300
12/07/20232,316.662,421.662,298.332,417.66
12/08/20232,4002,4172,3642,367.33
12/11/20232,3912,416.662,368.332,415.33
12/12/20232,4262,4362,407.332,428.66
12/13/20232,425.332,4282,377.662,390.66
12/14/20232,3512,363.662,325.662,338
12/15/20232,305.662,3232,252.332,276.66
12/18/20232,261.332,2652,2032,222.66
12/19/20232,2352,2532,217.662,253
12/20/20232,2712,294.662,2642,277
12/21/20232,285.662,2862,227.332,236.66
12/22/20232,2332,251.662,228.332,244.66
12/25/20232,271.662,275.662,240.662,247
12/26/20232,2562,257.332,234.332,244.66
12/27/20232,265.662,274.332,245.662,251.66
12/28/20232,268.332,2882,251.662,274.33
12/29/20232,2962,3312,2832,298.66