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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,244.6665
CLOSE 3,246.0135

Low

LOW 2,260

High

HIGH 4,301
DATEOPENHIGHLOWCLOSE
01/04/20242,273.662,3392,2602,331.66
01/05/20242,349.662,3752,345.332,360
01/09/20242,388.332,398.662,369.662,378.33
01/10/20242,413.332,423.332,3932,405
01/11/20242,426.332,455.662,4212,434.33
01/12/20242,451.662,452.662,410.662,430.66
01/15/20242,448.332,488.662,444.662,484.66
01/16/20242,484.332,496.662,465.332,467.66
01/17/20242,496.662,5752,490.332,509.33
01/18/20242,5172,5322,484.332,491.33
01/19/20242,540.662,548.662,5082,525
01/22/20242,564.332,5682,529.332,565.66
01/23/20242,5712,5832,535.332,569
01/24/20242,563.662,5662,533.662,534.66
01/25/20242,552.662,558.662,504.332,510
01/26/20242,524.662,536.332,483.662,497
01/29/20242,508.332,5342,507.332,534
01/30/20242,533.662,558.662,5302,536.66
01/31/20242,533.662,563.662,524.332,563.66
02/01/20242,549.662,559.662,536.332,550
02/02/20242,532.332,542.662,5052,538.33
02/05/20242,566.332,5762,541.332,564
02/06/20242,585.662,599.332,554.662,554.66
02/07/20242,544.662,568.662,539.662,565
02/08/20242,5762,627.332,560.662,613.66
02/09/20242,611.332,615.332,5782,582.66
02/13/20242,676.662,797.662,653.332,743
02/14/20242,723.332,755.332,7022,703.66
02/15/20242,916.662,916.662,825.662,875.66
02/16/20242,9402,992.332,890.662,932.33
02/19/20242,9403,0252,9353,005.33
02/20/20242,996.663,015.662,9252,944.33
02/21/20242,9112,9172,8822,906
02/22/20242,9202,9352,890.332,912.33
02/26/20242,9002,916.332,874.332,900
02/27/20242,886.662,9192,883.332,890
02/28/20242,916.332,930.332,887.332,900
02/29/20242,9372,940.662,886.662,927.33
03/01/20242,9293,0192,927.332,976.33
03/04/20242,975.663,034.662,952.333,004
03/05/20243,025.333,0502,9873,017.33
03/06/20243,026.663,073.663,0103,017.66
03/07/20243,0653,140.333,0653,090
03/08/20243,0983,1823,068.663,148.66
03/11/20243,132.333,143.663,0243,065
03/12/20242,991.333,016.332,9512,996.66
03/13/20243,0283,040.662,9893,013.66
03/14/20243,0123,0312,9983,014.33
03/15/20243,001.663,033.662,988.333,018.66
03/18/20243,016.663,096.333,011.663,058.66
03/19/20243,0403,120.663,0373,119.33
03/21/20243,198.663,2123,1403,210.66
03/22/20243,235.663,2403,175.663,186.66
03/25/20243,1693,178.333,1323,142
03/26/20243,1923,2133,165.663,188
03/27/20243,254.663,272.333,217.663,243.33
03/28/20243,1903,2423,1553,160
03/29/20243,2303,2323,1823,190
04/01/20243,1873,1983,0173,017
04/02/20243,0363,0933,0353,077
04/03/20243,1283,1353,0613,080
04/04/20243,1013,1533,0923,151
04/05/20243,1633,1803,1173,167
04/08/20243,1613,2163,1553,195
04/09/20243,2303,2583,2083,241
04/10/20243,2203,2263,1803,190
04/11/20243,1893,2343,1573,227
04/12/20243,2403,2403,1703,190
04/15/20243,1503,1953,1283,187
04/16/20243,1293,1463,0483,069
04/17/20243,0703,0793,0143,017
04/18/20243,0423,0953,0033,068
04/19/20243,0903,0992,9903,021
04/22/20243,0403,0672,9973,039
04/23/20243,0813,1033,0433,058
04/24/20243,0603,1033,0453,102
04/25/20243,0653,1133,0453,050
04/26/20243,0303,0833,0163,063
04/30/20243,1003,1263,0593,120
05/01/20243,1043,1073,0493,088
05/02/20243,0873,1283,0713,100
05/07/20243,1313,1603,0983,126
05/08/20243,0953,0973,0433,050
05/09/20243,0753,0853,0563,072
05/10/20243,0723,1763,0713,166
05/13/20243,1683,1933,1463,159
05/14/20243,1543,1613,0513,093
05/15/20243,0923,1163,0783,083
05/16/20243,1093,1283,0553,099
05/17/20243,0803,1463,0723,146
05/20/20243,0993,1573,0903,132
05/21/20242,9583,0412,9412,942
05/22/20242,976.53,0592,9493,015
05/23/20243,0253,0852,9803,084
05/24/20243,0433,0933,0253,075
05/27/20243,0913,1673,0733,167
05/28/20243,1903,2073,1523,173
05/29/20243,2053,3793,1973,306
05/30/20243,3113,3453,2823,312
05/31/20243,2923,3593,2853,325
06/03/20243,3933,4403,3773,429
06/04/20243,3853,4493,2783,311
06/05/20243,2503,2773,1763,195
06/06/20243,2243,2893,2173,273
06/07/20243,3003,3483,2853,330
06/10/20243,3493,4873,3413,433
06/11/20243,4583,4863,3983,398
06/12/20243,3513,3983,3513,382
06/13/20243,3663,3763,2733,279
06/14/20243,2503,3003,2333,285
06/17/20243,2453,2483,1633,163
06/18/20243,1913,2303,1663,211
06/19/20243,2333,2683,2223,235
06/20/20243,2343,2903,2213,277
06/21/20243,2683,3063,2403,246
06/24/20243,2313,2703,1843,243
06/25/20243,2803,3983,2703,389
06/26/20243,3913,4113,3633,384
06/27/20243,3933,4183,3643,371
06/28/20243,3943,4643,3943,435
07/01/20243,4643,5043,4433,485
07/02/20243,5023,5953,4893,540
07/03/20243,5393,5413,4733,529
07/04/20243,5113,5463,4913,530
07/05/20243,4953,5173,4483,449
07/08/20243,4503,4743,4093,417
07/09/20243,4173,4673,3863,461
07/10/20243,4273,5373,4223,488
07/11/20243,5193,5703,4843,493
07/12/20243,4163,4393,3823,382
07/16/20243,4443,4693,4193,440
07/17/20243,4393,4753,4283,438
07/18/20243,4303,4803,4243,451
07/19/20243,4013,4193,3653,403
07/22/20243,3883,4153,3663,372
07/23/20243,4073,4263,3683,395
07/24/20243,3783,3953,3163,319
07/25/20243,2283,2413,1693,202
07/26/20243,1893,2273,1423,202
07/29/20243,2723,3803,2673,356
07/30/20243,3003,4283,2903,410
07/31/20243,3763,4693,3683,467
08/01/20243,4063,4103,2833,305
08/02/20243,1673,2163,0123,016
08/05/20242,714.52,791.52,4622,515
08/06/20242,7752,9252,769.52,854.5
08/07/20242,8463,0642,844.52,946.5
08/08/20242,896.53,0182,8302,958
08/09/20243,0013,0702,879.52,958.5
08/13/20243,1803,2613,1183,206
08/14/20243,2303,3363,2203,247
08/15/20243,2743,3303,2623,276
08/16/20243,3743,4073,3473,386
08/19/20243,3733,3903,3103,310
08/20/20243,3593,3963,3433,347
08/21/20243,3053,3183,2603,313
08/22/20243,3203,3323,2723,285
08/23/20243,3083,3343,2863,321
08/26/20243,3213,3463,2953,327
08/27/20243,3253,4243,3123,358
08/28/20243,3253,3653,3033,334
08/29/20243,3593,4283,3483,411
08/30/20243,4203,4503,4113,430
09/02/20243,4393,4673,3983,467
09/03/20243,4673,5743,4533,574
09/04/20243,4293,4663,3833,402
09/05/20243,2103,4033,2073,341
09/06/20243,2713,3423,2683,311
09/09/20243,1913,2763,1603,262
09/10/20243,2623,3213,2513,251
09/11/20243,2373,2803,1663,208
09/12/20243,2783,3063,2423,285
09/13/20243,2713,2883,2103,241
09/17/20243,2413,2753,1223,174
09/18/20243,2023,2463,1753,200
09/19/20243,2993,3273,2563,257
09/20/20243,3013,3313,2653,290
09/24/20243,3343,3433,2813,282
09/25/20243,2693,2753,2093,221
09/26/20243,2903,3373,2713,299
09/27/20243,2503,2933,2153,287
09/30/20243,1633,2223,1513,201
10/01/20243,1913,2223,1673,210
10/02/20243,1443,2083,1433,163
10/03/20243,2333,2383,1913,222
10/04/20243,2503,2963,2503,258
10/07/20243,3893,3903,3363,352
10/08/20243,3503,3503,2713,300
10/09/20243,3343,3593,2533,265
10/10/20243,3263,3273,2963,315
10/11/20243,3103,3503,3103,322
10/15/20243,3913,3953,3293,338
10/16/20243,3083,3923,2883,361
10/17/20243,3533,3623,3063,325
10/18/20243,3603,3653,3113,314
10/21/20243,3003,3033,2653,292
10/22/20243,3003,3103,2313,252
10/23/20243,2503,2673,2123,222
10/24/20243,1983,2433,1713,212
10/25/20243,2003,2363,1603,187
10/28/20243,1793,2573,1663,222
10/29/20243,2223,2713,2163,259
10/30/20243,2603,2963,2603,279
10/31/20243,3003,3243,2843,324
11/01/20243,2473,2893,2413,269
11/05/20243,2753,3133,2523,296
11/06/20243,3483,4133,3193,394
11/07/20243,4633,5313,4483,484
11/08/20243,5023,5123,4593,475
11/11/20243,4593,4783,4323,473
11/12/20243,5193,5493,4783,492
11/13/20243,5093,5213,4413,458
11/14/20243,4783,4853,3883,388
11/15/20243,4503,4603,4183,437
11/18/20243,4453,4883,4103,481
11/19/20243,4303,5643,4083,564
11/20/20244,0024,0533,9473,971
11/21/20243,9243,9663,8573,925
11/22/20243,9103,9263,8573,863
11/25/20243,9223,9543,8683,949
11/26/20243,9393,9463,8473,895
11/27/20243,8843,9613,8783,915
11/28/20243,9053,9183,8503,888
11/29/20243,9303,9923,9053,946
12/02/20243,9584,1283,9584,101
12/03/20244,0844,1594,0764,128
12/04/20244,1284,1304,0624,077
12/05/20244,1014,1944,1004,178
12/06/20244,1804,1904,0584,090
12/09/20244,1004,1354,0894,114
12/10/20244,1194,1594,0924,112
12/11/20244,1564,2114,1504,171
12/12/20244,1804,2244,1804,190
12/13/20244,1764,2424,1754,221
12/16/20244,2744,3014,2414,241
12/17/20244,2414,2954,1824,189
12/18/20244,1704,1784,1114,111
12/19/20244,0704,1184,0564,100
12/20/20244,1704,1774,0904,090
12/23/20244,1604,1784,1354,157
12/24/20244,1364,1454,0914,116
12/25/20244,1164,1174,0344,094
12/26/20244,0754,1404,0704,140
12/27/20244,1454,1884,1364,182
12/30/20244,2014,2244,0964,119