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
MS&AD Insurance Group Holdings, Inc. logo
8725.T
MS&AD Insurance Group Holdings, Inc.
06:30:00
4551 ¥
0.0000 (%0.00)
Previous Close: 4588
Day Low₺4510
Day High₺4594
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

8725.T: MS&AD Insurance Group Holdings, Inc. Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,141.1113
CLOSE 1,147.2062

Low

LOW 545

High

HIGH 1,500
DATEOPENHIGHLOWCLOSE
04/01/20081,136.671,2401,133.331,240
04/02/20081,246.671,326.671,2401,326.67
04/03/20081,376.671,426.671,376.671,420
04/04/20081,3801,403.331,306.671,306.67
04/07/20081,323.331,386.671,316.671,380
04/08/20081,396.671,406.671,343.331,356.67
04/09/20081,356.671,376.671,283.331,323.33
04/10/20081,306.671,376.671,283.331,343.33
04/11/20081,336.671,366.671,326.671,343.33
04/14/20081,276.671,303.331,273.331,296.67
04/15/20081,286.671,313.331,2801,300
04/16/20081,283.331,3001,2701,283.33
04/17/20081,3201,323.331,2901,296.67
04/18/20081,2801,296.671,273.331,293.33
04/21/20081,2801,293.331,2801,290
04/22/20081,276.671,2901,263.331,266.67
04/23/20081,2401,276.671,233.331,243.33
04/24/20081,2401,273.331,216.671,226.67
04/25/20081,226.671,323.331,226.671,303.33
04/28/20081,3001,393.331,296.671,346.67
04/30/20081,3301,393.331,326.671,380
05/01/20081,366.671,423.331,3601,406.67
05/02/20081,423.331,4901,423.331,483.33
05/07/20081,496.671,5001,443.331,453.33
05/08/20081,4601,473.331,433.331,440
05/09/20081,4401,446.671,393.331,406.67
05/12/20081,396.671,433.331,396.671,416.67
05/13/20081,403.331,4501,3901,430
05/14/20081,403.331,426.671,366.671,426.67
05/15/20081,4101,443.331,4101,416.67
05/16/20081,436.671,446.671,4101,416.67
05/19/20081,4101,453.331,406.671,436.67
05/20/20081,4201,433.331,4001,400
05/21/20081,3701,376.671,316.671,370
05/22/20081,326.671,336.671,296.671,336.67
05/23/20081,353.331,433.331,3501,410
05/26/20081,386.671,3901,3301,330
05/27/20081,336.671,363.331,333.331,350
05/28/20081,3401,356.671,3001,310
05/29/20081,333.331,383.331,316.671,366.67
05/30/20081,393.331,4201,376.671,383.33
06/02/20081,3901,466.671,386.671,460
06/03/20081,443.331,496.671,4301,453.33
06/04/20081,463.331,476.671,433.331,453.33
06/05/20081,456.671,476.671,4401,460
06/06/20081,483.331,493.331,436.671,436.67
06/09/20081,396.671,4101,376.671,396.67
06/10/20081,413.331,4401,383.331,393.33
06/11/20081,4101,413.331,373.331,376.67
06/12/20081,363.331,363.331,336.671,356.67
06/13/20081,3801,413.331,346.671,406.67
06/16/20081,4201,4501,393.331,446.67
06/17/20081,4301,433.331,4101,413.33
06/18/20081,383.331,393.331,3601,363.33
06/19/20081,353.331,3601,316.671,323.33
06/20/20081,3201,3301,296.671,303.33
06/23/20081,2501,2601,2301,250
06/24/20081,236.671,283.331,233.331,273.33
06/25/20081,256.671,2701,203.331,246.67
06/26/20081,2701,3001,266.671,273.33
06/27/20081,223.331,266.671,223.331,260
06/30/20081,263.331,263.331,216.671,220
07/01/20081,203.331,226.671,173.331,183.33
07/02/20081,173.331,183.331,126.671,140
07/03/20081,113.331,136.671,1101,133.33
07/04/20081,166.671,1801,136.671,173.33
07/07/20081,183.331,206.671,153.331,200
07/08/20081,2001,226.671,176.671,193.33
07/09/20081,2101,223.331,1901,200
07/10/20081,173.331,2001,163.331,193.33
07/11/20081,206.671,2101,163.331,193.33
07/14/20081,196.671,2301,176.671,176.67
07/15/20081,1501,1601,143.331,153.33
07/16/20081,153.331,163.331,1301,146.67
07/17/20081,163.331,196.671,163.331,176.67
07/18/20081,1901,196.671,153.331,153.33
07/22/20081,156.671,176.671,1501,166.67
07/23/20081,216.671,256.671,213.331,243.33
07/24/20081,276.671,296.671,263.331,293.33
07/25/20081,256.671,2601,193.331,213.33
07/28/20081,2001,213.331,1901,196.67
07/29/20081,166.671,183.331,153.331,183.33
07/30/20081,186.671,2001,176.671,193.33
07/31/20081,206.671,226.671,163.331,200
08/01/20081,163.331,1701,123.331,133.33
08/04/20081,1401,1601,1201,130
08/05/20081,1201,126.671,053.331,063.33
08/06/20081,086.671,126.671,083.331,126.67
08/07/20081,1401,1401,076.671,096.67
08/08/20081,086.671,103.331,066.671,090
08/11/20081,0801,103.331,073.331,086.67
08/12/20081,1201,1601,1201,146.67
08/13/20081,146.671,146.671,096.671,110
08/14/20081,1101,126.671,0901,110
08/15/20081,1201,173.331,116.671,173.33
08/18/20081,1601,1901,1401,163.33
08/19/20081,1201,126.671,093.331,116.67
08/20/20081,096.671,126.671,083.331,083.33
08/21/20081,096.671,1001,0401,053.33
08/22/20081,056.671,1001,056.671,100
08/25/20081,123.331,136.671,106.671,116.67
08/26/20081,086.671,106.671,073.331,100
08/27/20081,106.671,146.671,096.671,143.33
08/28/20081,1601,163.331,133.331,160
08/29/20081,183.331,213.331,183.331,203.33
09/01/20081,1701,1801,146.671,150
09/02/20081,153.331,196.671,136.671,146.67
09/03/20081,1801,223.331,173.331,200
09/04/20081,1901,213.331,176.671,180
09/05/20081,146.671,166.671,146.671,156.67
09/08/20081,2101,286.671,2101,280
09/09/20081,2801,286.671,223.331,240
09/10/20081,206.671,263.331,203.331,250
09/11/20081,2101,2201,183.331,186.67
09/12/20081,203.331,2101,163.331,206.67
09/16/20081,043.331,0901,0401,090
09/17/20081,116.671,126.671,063.331,093.33
09/18/20081,0001,043.33991.671,026.67
09/19/20081,076.671,1801,076.671,130
09/22/20081,213.331,226.671,163.331,213.33
09/24/20081,166.671,236.671,1501,233.33
09/25/20081,213.331,243.331,1901,236.67
09/26/20081,253.331,286.671,246.671,280
09/29/20081,263.331,283.331,213.331,216.67
09/30/20081,1501,1901,1101,163.33
10/01/20081,1801,246.671,166.671,233.33
10/02/20081,246.671,256.671,203.331,213.33
10/03/20081,196.671,266.671,1901,236.67
10/06/20081,206.671,226.671,1601,170
10/07/20081,1201,2101,0901,183.33
10/08/20081,153.331,2001,1301,146.67
10/09/20081,113.331,1801,083.331,106.67
10/10/2008963.331,043.33963.331,006.67
10/14/20081,106.671,166.671,0501,130
10/15/20081,083.331,153.331,0801,143.33
10/16/20081,0101,066.671,0001,026.67
10/17/20081,056.671,0901,053.331,083.33
10/20/20081,116.671,123.331,083.331,110
10/21/20081,1501,166.671,136.671,150
10/22/20081,126.671,126.671,046.671,050
10/23/20081,0001,063.33966.671,060
10/24/20081,043.331,043.33938.33943.33
10/27/2008863.33933.33811.67820
10/28/2008780833.33738.33813.33
10/29/2008893.33918.33846.67903.33
10/30/2008910971.67898.33931.67
10/31/2008923.33960846.67891.67
11/04/20089851,000945993.33
11/05/20081,056.671,073.331,023.331,073.33
11/06/20089901,010968.33990
11/07/2008910993.33906.67951.67
11/10/20081,003.331,0701,003.331,063.33
11/11/20081,046.671,0901,0101,023.33
11/12/2008936.67988.33936.67965
11/13/2008911.67946.67905906.67
11/14/2008960966.67906.67926.67
11/17/2008906.67945850911.67
11/18/2008876.67885846.67846.67
11/19/2008833.33853.33781.67811.67
11/20/2008685688.33678.33678.33
11/21/2008545666.67545652
11/25/2008685735670731.67
11/26/2008705788.33688.33770
11/27/2008806.67825786.67801.67
11/28/2008775793.33740756.67
12/01/2008783.33790761.67771.67
12/02/2008691.67726.67683.33691.67
12/03/2008718.33728.33695716.67
12/04/2008703.33730693.33701.67
12/05/2008711.67716.67678.33685
12/08/2008698.33761.67698.33755
12/09/2008741.67755710730
12/10/2008756.67763.33705733.33
12/11/2008726.67765710761.67
12/12/2008775806.67721.67756.67
12/15/2008770850770833.33
12/16/2008813.33833.33785806.67
12/17/2008803.33848.33801.67836.67
12/18/2008811.67845803.33813.33
12/19/2008805866.67800838.33
12/22/2008831.67880825858.33
12/24/2008850850825831.67
12/25/2008845856.67840856.67
12/26/2008858.33888.33858.33888.33
12/29/2008968.33968.33923.33961.67
12/30/2008908.33941.67908.33928.33