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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 480.0067
CLOSE 479.9312

Low

LOW 381.33

High

HIGH 603.33
DATEOPENHIGHLOWCLOSE
01/04/2012480.67494.67480493
01/05/2012491494.33483.67486
01/06/2012486.67492.67476.33480.67
01/10/2012485489.33480480.67
01/11/2012485491.67481.67485
01/12/2012488.67491.33478.33480.67
01/13/2012488.33490.33482485.33
01/16/2012481.33481.33468.67470.33
01/17/2012474.67475467.67472
01/18/2012476487.33472.33477.33
01/19/2012481.67486.67479.33484.33
01/20/2012492.67503491500.33
01/23/2012500.67512.67500.67508.67
01/24/2012511515500.67508.33
01/25/2012515516.67506514.33
01/26/2012518.33521510.33513.33
01/27/2012514.33516.33506.67506.67
01/30/2012510.67530.33509521
01/31/2012523.33526518521
02/01/2012525.33530.67521.33527
02/02/2012532.67550527.67540.67
02/03/2012535539.67531532.33
02/06/2012542.67550542.67546.67
02/07/2012546.67553.33543.67548.67
02/08/2012545.67562.67545.33562.67
02/09/2012559.33566.67555565.67
02/10/2012555.33570555.33557.33
02/13/2012564.33568.67558.67563.33
02/14/2012554560.33545.67556
02/15/2012566587565.33582.67
02/16/2012578.67585574.33578.33
02/17/2012586.67591.67574.67580
02/20/2012593.33596.67584.67587.67
02/21/2012586.67592.67575.33580
02/22/2012580582.67570.33574.33
02/23/2012570.33571.67561568.33
02/24/2012568579564.67573.33
02/27/2012575578.33565.67567
02/28/2012558579.67557.33577.33
02/29/2012583.33599.33578.33581
03/01/2012590592571.67575
03/02/2012583.33584.67571.33575.67
03/05/2012572.67581.67569.67573.33
03/06/2012572.67576.67562.67565.33
03/07/2012552556546.67550.33
03/08/2012553.67569549.33568.67
03/09/2012577587.67570.67583.67
03/12/2012586.33588.67574.33578.33
03/13/2012573588.33572.33574.33
03/14/2012590.33593581.67591
03/15/2012594603.33591595.33
03/16/2012591.33596.67590.33595.33
03/19/2012592597.33589.67592.67
03/21/2012586589579.33580.67
03/22/2012578.67586.67574581.33
03/23/2012573581569.33577.67
03/26/2012575577.67560563.67
03/27/2012580585.67573.67585.67
03/28/2012576577567.33571.33
03/29/2012569.67576565.33570
03/30/2012566569.67561.33566.33
04/02/2012576.33579571.33573.67
04/03/2012578.33585.67574.33578.67
04/04/2012572.33575.67555.33556.33
04/05/2012549549.33537546
04/06/2012534546534542.33
04/09/2012528.33535.67525.67527.67
04/10/2012531544530.67539.67
04/11/2012523.33530.67518.67525.33
04/12/2012520.33523513.67520
04/13/2012525.67531.67515.67518.67
04/16/2012510.33520.67506.67514.33
04/17/2012514519509509.33
04/18/2012518.33524513.33516
04/19/2012510.67513.33500.33511.33
04/20/2012513.33514.33507508.33
04/23/2012507510.67499501.67
04/24/2012493.33497.33489.33492.33
04/25/2012501.67507495.33501
04/26/2012502.67503.67495.67501
04/27/2012496.33510491.67494.33
05/01/2012494496.67477479.33
05/02/2012483492.67480485.33
05/07/2012467.33469.33461.33466.67
05/08/2012465466.67456.67463
05/09/2012457457449451.33
05/10/2012452.67463.33451463
05/11/2012459459.33444.33445.67
05/14/2012444450439.33444.67
05/15/2012438443431.33439
05/16/2012434437.33419.67429.67
05/17/2012426.67435.67424434.33
05/18/2012423.67426.67414417
05/21/2012427435.67419.33431
05/22/2012434.67435426.67428
05/23/2012427429418.33421
05/24/2012419.33427416.67423.67
05/25/2012427.33427.33418421
05/28/2012421.33421.33410.33414.67
05/29/2012412418.67407.33418
05/30/2012413413.67404.67406.67
05/31/2012393.67401.33393.67401.33
06/01/2012391.33401388.33394
06/04/2012384388381.67382.67
06/05/2012384.67398.67381.33396.67
06/06/2012396.33407.67393405.33
06/07/2012412.33418.33406.33417.33
06/08/2012416416.67398403.67
06/11/2012413.67415406409
06/12/2012400407.67397.33405.33
06/13/2012402410397.67408.67
06/14/2012407.67423.33405.67421
06/15/2012425428.33421.67425.33
06/18/2012439.67442.33434.33437.33
06/19/2012434.33437430.33432
06/20/2012435448.33434.67447.33
06/21/2012453.33457.33446.33448.33
06/22/2012441450.33439.33447.33
06/25/2012450450.67441441.67
06/26/2012436439.67425428.67
06/27/2012433.67439427.33438.33
06/28/2012448.33456.33448454.67
06/29/2012450466.33446.67461
07/02/2012467474459471.67
07/03/2012472489.33471489.33
07/04/2012493.33497.67486.67488.33
07/05/2012483489.67479480.67
07/06/2012481.67487.33477.33481
07/09/2012471479470474
07/10/2012473.67479.33458.33459.33
07/11/2012455.33458447.67454
07/12/2012451.33456441441.67
07/13/2012434436.67423.67424
07/17/2012431439429433.67
07/18/2012434441.67433.67438.33
07/19/2012444.33450438.33445.33
07/20/2012435.67437.33414.67421
07/23/2012413.67422.67413415.33
07/24/2012412.67421411.67420.67
07/25/2012421422.33399.67403.33
07/26/2012404.67406.67395.67397.33
07/27/2012408.33412.67402412.67
07/30/2012421425.33417.33423.33
07/31/2012419.33427.67412.33425.67
08/01/2012421.67422414.33416.67
08/02/2012416.67424.67416.33419
08/03/2012411.33413403406.33
08/06/2012415.67417.33413413
08/07/2012416422411421.33
08/08/2012427.67437420421.33
08/09/2012431.33433.67423.67430.67
08/10/2012432.67438.33429.67435.33
08/13/2012431441.33422439
08/14/2012441.33445429.67433
08/15/2012435435.67425.67429.67
08/16/2012429.67441.67424.33441
08/17/2012441.33454.33441.33453.67
08/20/2012460.33462454.67456.33
08/21/2012456.33461452452
08/22/2012443.33447.67435.33441.67
08/23/2012443.33456440.67454.67
08/24/2012446447.33434.67436
08/27/2012439.33441.33431432.67
08/28/2012435436.67421.67424
08/29/2012427432.67421.67429.67
08/30/2012427.33427.67413.33420
08/31/2012411.67422411411.33
09/03/2012411.67423.33409.67415.33
09/04/2012416.67417407413.33
09/05/2012412.67413.67406408.33
09/06/2012410.33414.67408.67412
09/07/2012426430.67422.67427.67
09/10/2012426.67434425.67433
09/11/2012426.33431422431
09/12/2012431.33440.33429.33439
09/13/2012437.67447.33434.33442.33
09/14/2012455472.67453471.67
09/18/2012470475464471.67
09/19/2012471.67481.33465.67475.33
09/20/2012472.67475.33458459
09/21/2012463.33471.67461467.67
09/24/2012460.33472457.67466.67
09/25/2012462468456.67464.33
09/26/2012450458448.67451
09/27/2012448460447.33457
09/28/2012456.33458.33447450.33
10/01/2012448.33454.67447.67454.33
10/02/2012454.67462.67454455.67
10/03/2012453.33459.33451455.33
10/04/2012457.67465.33454458
10/05/2012460.33463.33456459.33
10/09/2012455459.67449.67450.67
10/10/2012440.67452439.67446.67
10/11/2012443443.67437.33441
10/12/2012443451.33442.33449.67
10/15/2012446.67452446451
10/16/2012457458449.33452.33
10/17/2012458475457.67468.33
10/18/2012476480472.67476
10/19/2012470.67480.67470.33477.33
10/22/2012468.33478467.33476.33
10/23/2012479.33480458459
10/24/2012455.33464455458.33
10/25/2012460.33463.33454.33463
10/26/2012462.33463.33450451.33
10/29/2012454.33459.67442.67444
10/30/2012444447.33433.33433.33
10/31/2012443.33453.33438451
11/01/2012446.33449442.67445
11/02/2012448.67453446.67451
11/05/2012443.33447.67442.33444
11/06/2012444.67448.67442.67446.67
11/07/2012449.67460.33444.33457
11/08/2012449.67451.33440.33442.67
11/09/2012439.33449437446
11/12/2012439439.33434434
11/13/2012433.67437428434.33
11/14/2012433.67439.33432.67436.67
11/15/2012444459.67442.33458
11/16/2012462.33473.67458.67468
11/19/2012472.67480464.33469.67
11/20/2012476.67490474.33483.33
11/21/2012492.33492.67480484.33
11/22/2012499.33500486.67494.67
11/26/2012500501.67483483.33
11/27/2012485497.67482492.33
11/28/2012486.67489.67480.33480.33
11/29/2012481.67483472.67475
11/30/2012480.33487.33474.33476.67
12/03/2012481.33484473473.67
12/04/2012474.67479.33470477.33
12/05/2012469.33475.33467470.67
12/06/2012475.67478470.67473.33
12/07/2012474.33481471478.33
12/10/2012487489.67474.67476.67
12/11/2012474.67475.67468.67472.33
12/12/2012478478.67468.33470.33
12/13/2012477.67477.67470472.33
12/14/2012476.67491.33474.33484
12/17/2012493.67499487.33493.67
12/18/2012498517.33497.67513.67
12/19/2012532.67550.67528550.33
12/20/2012549.33563.67539.67555
12/21/2012565570.67541.33551.67
12/25/2012572.33574.33561566
12/26/2012570570.33560.67570
12/27/2012575578570571.67
12/28/2012573574565.33568.33