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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 722.8875
CLOSE 723.1864

Low

LOW 588.67

High

HIGH 944
DATEOPENHIGHLOWCLOSE
01/04/2010798.33807.33790.33792
01/05/2010814.67824.33807.33809.33
01/06/2010820829.67807.67825.33
01/07/2010833839829.33832
01/08/2010843.67845832.67840.33
01/12/2010823.67839.67817.33835
01/13/2010836.67851.67825.33827.33
01/14/2010826.33838824835
01/15/2010826.67839.33824839
01/18/2010825.33845821.67824.67
01/19/2010817.67822.33805808.33
01/20/2010816.67821809.33813.33
01/21/2010820835.67810.33833.67
01/22/2010826.67834.33817.33830.67
01/25/2010831831812.67812.67
01/26/2010796.67800.67782785
01/27/2010776.67787.33776.67781.33
01/28/2010778.33781.33765.33770
01/29/2010759763.33754755
02/01/2010750764733.33758.33
02/02/2010751.67759.67746.67759.33
02/03/2010768.33776760765.67
02/04/2010766.67771.67750.33770
02/05/2010753.33757742746.33
02/08/2010736.33744728.67735.67
02/09/2010721733.33717725.67
02/10/2010726.67742.67718.33718.33
02/12/2010732.67735.33721729.33
02/15/2010725730.33718721
02/16/2010721.67732.67721726.33
02/17/2010728.67746.67728.67745
02/18/2010743.67748736.67746.67
02/19/2010743.33749.67723724.67
02/22/2010736.33763.67734.33758.67
02/23/2010750754741.67749.33
02/24/2010740.67751.67736.33750.33
02/25/2010754.33765749.33752.67
02/26/2010757.67764.67754.33759.67
03/01/2010759.67774755.67768.67
03/02/2010761.67764.67753764.33
03/03/2010761763750.33760
03/04/2010761.67764.33752.67756.67
03/05/2010762778760765.67
03/08/2010774785771.67778.67
03/09/2010782.33788.67775780
03/10/2010785.67788.67780782.67
03/11/2010785794.67785794.67
03/12/2010802.67803.33788.67791.67
03/15/2010793797787.67790.33
03/16/2010790.33801.33790795.67
03/17/2010806806796800.33
03/18/2010798803.33795798.33
03/19/2010803.33806.67794.33806.67
03/23/2010799.33812798809
03/24/2010811.67818.67808812
03/25/2010816.67819.67809811.33
03/26/2010825844.67825844.33
03/29/2010820.33843.33820.33843
03/30/2010841.33848.67840847
03/31/2010863.67869.33855.33865
04/01/2010866.67869.33844.33851.67
04/02/2010862.33864.33849862.33
04/05/2010857.67871.67857.67865.33
04/06/2010867.33872.67862.67868.33
04/07/2010882.67908.33878.33904
04/08/2010887.33906.33887892.33
04/09/2010893.33903880886.67
04/12/2010896.67920896.67906.33
04/13/2010905910.67887.33893.67
04/14/2010902.67912.67893.67895
04/15/2010907.33925.33904.33917.67
04/16/2010918927.33911.67923.33
04/19/2010905.67905.67884.67895.67
04/20/2010902.67906.67891.33894.33
04/21/2010910918897.33905.67
04/22/2010905910885.67891.67
04/23/2010892.33920.67891.67920.67
04/26/2010922.67944922.33931.67
04/27/2010915924.33911916.67
04/28/2010883.67905881897.33
04/30/2010901.33923898903
05/06/2010869.67869.67850.67861.67
05/07/2010826.67836.67820.33827
05/10/2010810.33835803.67833.67
05/11/2010835.33840.33811815.33
05/12/2010815.67816.33804807.67
05/13/2010814.67819.33808.33815.67
05/14/2010804.33813.67797.33804.67
05/17/2010788.33793.33775.67793.33
05/18/2010780.67787.67775780
05/19/2010770775.33763.67771.33
05/20/2010763797.67763786.33
05/21/2010753764.33742.33752
05/24/2010736.67749.67728734.67
05/25/2010747.33748.33726.67735.33
05/26/2010728.33738.67718.33724
05/27/2010716.67730.33712727.33
05/28/2010739755729.33746.33
05/31/2010743.67757737.33749.67
06/01/2010744.33761733.67755.33
06/02/2010748755.33733.67736.67
06/03/2010746.67751.67735.67737.33
06/04/2010737.67741.67731.67736.33
06/07/2010717.33717.33700.33702
06/08/2010695.33700687.67691.67
06/09/2010683.67688.33675.33685
06/10/2010691.67698686.67695.67
06/11/2010707.33709691.33693
06/14/2010709.67711.67689.33692.67
06/15/2010684694680.67687
06/16/2010695.67707.33693705
06/17/2010693.33705.33691.33703
06/18/2010696.67698.67684.33689.67
06/21/2010694700.67685.33689
06/22/2010683.33689679.67685.67
06/23/2010677680.67671.67672.33
06/24/2010675682671.33671.33
06/25/2010666.67667.33657.67660.33
06/28/2010664.67667657662
06/29/2010663.67667651653
06/30/2010636.67644631639.67
07/01/2010630643627.67635.67
07/02/2010639.33644.33631.67641.67
07/05/2010630.33639.67629634
07/06/2010620.67634617632.67
07/07/2010639641.33625.67630.67
07/08/2010649.67656.33645648.33
07/09/2010648.67649.67641.67644
07/12/2010641.33642.33624.33630.67
07/13/2010636.67640628634.33
07/14/2010647.67655.67642646.33
07/15/2010639.33642.33622622.67
07/16/2010620622.33615620.33
07/20/2010609613.33601.67604.67
07/21/2010606.67607.33599.33605.67
07/22/2010596.67598588.67595.33
07/23/2010622622.67604.67616.33
07/26/2010623.33623.33604604.67
07/27/2010606.33606.67598.33601.33
07/28/2010614.67641.33614.33638.33
07/29/2010631.67650.67631.33642.67
07/30/2010643643.33630.33640.33
08/02/2010639.33650.33633635.33
08/03/2010645657.33630654
08/04/2010658.67661.33643649.67
08/05/2010659665.33643647
08/06/2010643.67656.67641.67655
08/09/2010647655.67646.67654.67
08/10/2010658.67662.67652658
08/11/2010648653.67640.33647
08/12/2010633.67636.67628.67636.33
08/13/2010649.67671.67648.33664
08/16/2010656.67672.33655667.67
08/17/2010656.67676655.67671.67
08/18/2010672.33683.33665.67677.67
08/19/2010675.33694.33675.33692
08/20/2010676.67692.67676.67682.67
08/23/2010682.67692680.67685
08/24/2010683686.67674.33679.67
08/25/2010675676.33656.33659.33
08/26/2010657.33659.33640.33648
08/27/2010637644.33631.67643.33
08/30/2010647.33660646.67656
08/31/2010646.33646.33623.33627.33
09/01/2010630.33645629.67641
09/02/2010650.67659.67646.67654
09/03/2010654661.33650.67654.33
09/06/2010661680.33660.33680.33
09/07/2010674683669681
09/08/2010670673.33661.33671.33
09/09/2010679.33681672.33678.67
09/10/2010685695.67679685.67
09/13/2010689.67697.33687.33691
09/14/2010691.33693676679
09/15/2010679.67691.33670.67681.33
09/16/2010688.67694.33660662
09/17/2010673695.67672686
09/21/2010688696.67678.67684.33
09/22/2010678.33687671.67677.33
09/24/2010672.67674655656
09/27/2010658.67663.67649.33659
09/28/2010653.67659649653.67
09/29/2010655662.67651.33661
09/30/2010656660.33636.67639
10/01/2010640.67646.33628644.33
10/04/2010650.33654.67633.33637
10/05/2010632674631.67671.33
10/06/2010672696.67668.33690.33
10/07/2010690.33710.33688.33695.33
10/08/2010684688.67671.67674.67
10/12/2010691698.33681.67685
10/13/2010685.33695671.67673.67
10/14/2010690.33707.67688.33704.33
10/15/2010693.67698676.33684
10/18/2010683.67699683.67692.67
10/19/2010690.33699.67684.67690
10/20/2010679682.33662.67680.67
10/21/2010673.33680.67665676.33
10/22/2010683.33683.33673.33678
10/25/2010682.33686.33671.33674.67
10/26/2010674.67682668.33674.33
10/27/2010683683660.67669
10/28/2010665.67669.33652653.33
10/29/2010649651.67628644.33
11/01/2010641654.33635643.67
11/02/2010641.67641.67630633.33
11/04/2010651.33664648.67654
11/05/2010667.33682.33665673.33
11/08/2010679681670.33680.67
11/09/2010672683.33670.33679.33
11/10/2010679687.33675680.33
11/11/2010680.67689.33679688
11/12/2010687.67698.67684684
11/15/2010686.33686.33672677.67
11/16/2010684.67688.67668.67672.33
11/17/2010666.67679666.33677
11/18/2010692.33705.67685704.33
11/19/2010712.67720707.67707.67
11/22/2010662663.33643.67649.67
11/24/2010645.33658644.33650.33
11/25/2010657.33657.67646.67647.33
11/26/2010645.67650636.67639
11/29/2010643653641649.33
11/30/2010646.33650.33639.67639.67
12/01/2010635648.67634.67648.67
12/02/2010667671.33652.67652.67
12/03/2010655.67661648.33653
12/06/2010649651.67645648
12/07/2010643.33645.33632.67635.67
12/08/2010643643635.67639
12/09/2010643.33652.67642.67651
12/10/2010661671.67650.33667.67
12/13/2010662667.67660.67667.67
12/14/2010674.67679663.33668
12/15/2010680680.33670.67672.33
12/16/2010674.67676.33665.33673.67
12/17/2010670.67679670678
12/20/2010670.67682.33670.67680.67
12/21/2010678688.67673.67683
12/22/2010680687680687
12/24/2010687.33689.33674682
12/27/2010678688678684.33
12/28/2010688.67693.33684.33687.67
12/29/2010685.33689.67683.33688
12/30/2010685.67687.33676.67678.33