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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,248.0716
CLOSE 1,247.8667

Low

LOW 1,139

High

HIGH 1,357.67
DATEOPENHIGHLOWCLOSE
01/04/20171,2351,255.671,233.331,250.67
01/05/20171,248.671,2591,248.671,257.67
01/06/20171,220.331,244.331,220.331,243.67
01/10/20171,243.331,243.331,215.671,215.67
01/11/20171,232.671,2461,2321,237.67
01/12/20171,230.331,230.671,2141,222.33
01/13/20171,216.331,2351,216.331,235
01/16/20171,229.331,239.671,2231,226.67
01/17/20171,226.671,234.331,2191,223
01/18/20171,213.331,235.671,208.331,232
01/19/20171,2531,256.331,231.671,234.67
01/20/20171,230.331,2731,230.331,265.33
01/23/20171,237.331,246.331,2311,237.67
01/24/20171,227.331,2381,223.331,228.33
01/25/20171,257.671,2581,240.671,245.67
01/26/20171,262.671,292.671,261.331,283.67
01/27/20171,297.671,308.671,2871,292.67
01/30/20171,281.331,2831,269.331,278.67
01/31/20171,266.671,278.331,260.671,265
02/01/20171,2481,2741,244.331,270.33
02/02/20171,2731,2741,256.671,262
02/03/20171,2591,272.671,2591,260.33
02/06/20171,277.331,2801,259.671,261.67
02/07/20171,246.671,2611,2401,257.67
02/08/20171,266.671,270.331,259.331,264
02/09/20171,255.331,258.331,2491,253.33
02/10/20171,276.671,2801,2621,274.67
02/13/20171,288.331,2991,266.331,270.67
02/14/20171,2941,2941,2591,261.33
02/15/20171,3001,3401,2991,312
02/16/20171,307.671,3121,2851,299.33
02/17/20171,2951,297.331,2811,291.33
02/20/20171,284.331,2861,2761,281.67
02/21/20171,281.671,3021,278.331,301.33
02/22/20171,301.331,3031,288.671,292.67
02/23/20171,295.671,3031,2841,301.33
02/24/20171,285.331,296.671,2801,286.33
02/27/20171,267.671,270.331,247.671,256.33
02/28/20171,266.331,283.671,2641,266.33
03/01/20171,2751,2851,262.671,283.33
03/02/20171,3101,3121,283.671,287.33
03/03/20171,2901,290.331,279.331,288.33
03/06/20171,276.671,276.671,2601,261
03/07/20171,267.671,2761,266.331,275
03/08/20171,2671,273.331,261.671,266.67
03/09/20171,270.331,2771,2541,259.67
03/10/20171,279.331,293.331,2761,291
03/13/20171,2851,299.671,281.671,298
03/14/20171,2931,309.671,291.671,294.67
03/15/20171,286.671,305.671,286.671,304
03/16/20171,290.331,302.331,283.331,297.67
03/17/20171,2931,302.671,2901,297
03/21/20171,289.671,298.671,282.331,289.67
03/22/20171,252.331,258.671,2271,227.33
03/23/20171,217.671,230.331,2131,230
03/24/20171,2271,248.331,220.331,242.67
03/27/20171,220.331,228.671,179.671,217.33
03/28/20171,234.331,2401,224.331,233.33
03/29/20171,230.331,2361,2141,218
03/30/20171,2101,216.331,2001,200.67
03/31/20171,208.671,217.671,179.671,180
04/03/20171,1951,2021,181.331,190.67
04/04/20171,181.331,187.331,169.331,177.67
04/05/20171,171.331,180.331,162.331,174
04/06/20171,165.671,171.331,150.671,155
04/07/20171,168.671,178.671,155.331,166.67
04/10/20171,176.671,182.671,1691,176.67
04/11/20171,169.671,197.331,169.331,196.33
04/12/20171,182.671,183.671,169.331,176
04/13/20171,153.331,160.671,150.671,158.67
04/14/20171,156.671,165.671,146.331,158.67
04/17/20171,148.671,162.331,141.331,162
04/18/20171,174.331,182.331,157.671,161
04/19/20171,1481,152.331,1391,144
04/20/20171,146.671,167.331,145.331,158.33
04/21/20171,172.331,1801,160.331,170.33
04/24/20171,1901,191.331,168.671,171.33
04/25/20171,171.331,205.671,1711,201.67
04/26/20171,2041,211.671,197.331,211.67
04/27/20171,198.331,2171,1971,214.33
04/28/20171,216.331,2241,203.671,210.67
05/01/20171,2151,2291,207.331,227
05/02/20171,230.671,233.671,2191,227
05/08/20171,262.671,262.671,2551,259.33
05/09/20171,263.671,2661,248.671,252.33
05/10/20171,2521,252.671,233.671,243.33
05/11/20171,2531,2571,240.671,244
05/12/20171,242.331,250.331,231.331,239
05/15/20171,227.331,2421,224.671,240.33
05/16/20171,246.331,246.331,220.331,225
05/17/20171,2121,2171,2071,208.67
05/18/20171,1801,1861,1721,177.33
05/19/20171,1861,2431,184.671,237.33
05/22/20171,266.671,2811,264.671,281
05/23/20171,279.671,279.671,2651,270
05/24/20171,282.671,2831,2671,275
05/25/20171,2751,284.331,267.671,279.33
05/26/20171,2851,297.671,2821,286.33
05/29/20171,2851,2871,2711,281.67
05/30/20171,2881,292.671,278.671,285
05/31/20171,281.331,302.331,275.671,295
06/01/20171,3101,328.671,3101,317.67
06/02/20171,317.331,339.331,315.671,334
06/05/20171,326.671,333.671,322.671,331
06/06/20171,3351,357.671,333.331,333.33
06/07/20171,310.671,323.331,303.331,311.33
06/08/20171,315.671,3331,3141,315
06/09/20171,3181,326.331,305.331,311
06/12/20171,317.331,339.331,317.331,322.33
06/13/20171,316.331,335.331,312.671,327
06/14/20171,3171,318.331,303.671,309.67
06/15/20171,298.671,3161,2861,302.67
06/16/20171,3121,318.671,2931,298.67
06/19/20171,2981,3121,292.331,297
06/20/20171,311.671,328.331,301.671,302
06/21/20171,3021,307.331,2891,300.33
06/22/20171,296.331,297.671,261.671,265
06/23/20171,2601,2681,257.331,261.67
06/26/20171,255.671,262.331,2531,256.33
06/27/20171,2581,267.671,2571,260.67
06/28/20171,269.331,278.331,255.331,259.33
06/29/20171,272.671,273.331,2611,265
06/30/20171,2501,2611,246.671,258
07/03/20171,2481,257.331,246.331,253.67
07/04/20171,268.671,270.671,254.331,259.33
07/05/20171,258.671,261.331,245.671,261.33
07/06/20171,2601,2781,254.331,275
07/07/20171,268.671,302.331,268.331,289.67
07/10/20171,299.671,300.331,2751,286.33
07/11/20171,289.331,2991,2841,296.67
07/12/20171,296.671,302.331,286.671,298.67
07/13/20171,303.671,311.671,2831,290
07/14/20171,294.331,297.331,2871,290.67
07/18/20171,290.331,306.331,2901,305.33
07/19/20171,303.331,315.331,299.331,309.33
07/20/20171,314.671,322.331,3071,317
07/21/20171,314.331,315.671,3021,314
07/24/20171,305.331,305.671,279.331,294.67
07/25/20171,308.671,309.671,292.331,294.67
07/26/20171,3071,310.331,297.331,299.67
07/27/20171,2981,304.671,290.331,294
07/28/20171,288.331,297.331,285.331,293.33
07/31/20171,288.331,298.671,282.671,290.67
08/01/20171,295.331,301.331,287.331,301.33
08/02/20171,314.331,318.331,300.331,303
08/03/20171,306.671,3091,292.671,306
08/04/20171,2981,298.331,2851,293.33
08/07/20171,3001,300.671,2811,284.33
08/08/20171,2861,2891,2691,289
08/09/20171,282.671,2901,260.331,270.33
08/10/20171,2961,2961,2601,270.33
08/14/20171,259.331,262.331,2471,251.67
08/15/20171,262.671,2821,2591,275
08/16/20171,2751,287.331,2671,267.33
08/17/20171,257.331,2631,2501,258.67
08/18/20171,240.331,250.671,232.331,248
08/21/20171,252.671,252.671,242.331,248
08/22/20171,2471,2501,238.331,247
08/23/20171,2581,261.331,2421,245
08/24/20171,2391,2461,231.671,232.67
08/25/20171,234.331,237.671,228.331,228.67
08/28/20171,232.671,235.331,2151,223
08/29/20171,2071,214.331,204.671,208.67
08/30/20171,2091,215.331,205.331,208
08/31/20171,212.671,219.671,208.331,209.67
09/01/20171,212.331,213.671,198.331,209
09/04/20171,206.671,218.671,2021,206
09/05/20171,2001,2031,1941,197
09/06/20171,183.331,1871,1701,183.33
09/07/20171,1881,193.331,175.671,176
09/08/20171,152.671,1741,149.331,159.33
09/11/20171,174.331,181.671,167.331,168.33
09/12/20171,186.671,2011,1851,193
09/13/20171,1961,207.331,194.331,197.33
09/14/20171,190.331,198.671,1841,187.33
09/15/20171,186.671,201.671,183.331,197
09/19/20171,216.671,2211,206.671,216.67
09/20/20171,213.671,2331,213.671,228.33
09/21/20171,2481,2561,2311,231.67
09/22/20171,231.671,237.671,2221,236
09/25/20171,243.331,245.671,2271,231
09/26/20171,233.671,235.331,2221,225
09/27/20171,2061,2061,193.671,199.67
09/28/20171,2161,218.671,2011,205
09/29/20171,2021,211.671,196.331,207.67
10/02/20171,2121,214.331,2071,211
10/03/20171,2181,232.331,2171,230.67
10/04/20171,233.671,240.331,228.331,234
10/05/20171,230.331,230.331,213.331,215.67
10/06/20171,225.671,238.331,223.331,235
10/10/20171,202.331,204.671,172.331,187.33
10/11/20171,191.331,2081,190.671,206.67
10/12/20171,200.671,2041,188.331,195.33
10/13/20171,1881,2031,185.671,195.67
10/16/20171,2021,2191,2011,206.67
10/17/20171,212.331,2201,2121,215.67
10/18/20171,2351,246.331,226.331,231
10/19/20171,238.671,244.331,2311,243.33
10/20/20171,243.671,2621,241.671,259.67
10/23/20171,266.671,269.671,2581,264
10/24/20171,265.671,272.331,259.671,272
10/25/20171,2811,2911,2741,278.67
10/26/20171,278.671,292.331,275.671,290.67
10/27/20171,307.331,308.331,289.331,293.67
10/30/20171,2841,2931,282.331,285.33
10/31/20171,271.671,286.671,2671,278.33
11/01/20171,281.671,284.331,2721,278
11/02/20171,273.331,275.331,263.331,268.33
11/06/20171,278.671,286.331,2681,275
11/07/20171,272.331,282.331,264.331,279.33
11/08/20171,271.331,272.331,261.331,272
11/09/20171,2731,3081,268.331,282.67
11/10/20171,263.331,275.331,2551,261.67
11/13/20171,2551,258.671,247.671,249
11/14/20171,2481,2571,246.331,250.67
11/15/20171,244.331,2481,226.671,233.67
11/16/20171,2301,2461,2241,240.67
11/17/20171,2451,257.331,220.671,234.67
11/20/20171,180.671,191.671,156.331,166.67
11/21/20171,170.671,173.671,1591,162
11/22/20171,158.331,1651,151.331,151.67
11/24/20171,1501,155.671,143.671,152.67
11/27/20171,155.671,169.331,154.671,159
11/28/20171,1551,158.671,1421,150
11/29/20171,163.331,1971,162.671,192.67
11/30/20171,192.671,2311,187.671,218.33
12/01/20171,231.671,246.671,2181,225
12/04/20171,2321,232.331,2141,215.67
12/05/20171,217.671,225.331,209.671,217
12/06/20171,2051,205.331,180.671,182
12/07/20171,185.331,195.331,1841,190.67
12/08/20171,1751,202.331,1751,196.67
12/11/20171,2131,2261,203.331,221
12/12/20171,2211,236.331,216.331,231
12/13/20171,254.331,255.671,234.671,239.67
12/14/20171,233.331,233.671,2211,229
12/15/20171,2281,2421,219.331,234
12/18/20171,243.331,2741,238.331,272.33
12/19/20171,272.331,279.331,267.671,271
12/20/20171,279.331,292.331,273.671,285.67
12/21/20171,286.671,289.331,276.331,278
12/22/20171,276.671,290.331,2691,274.33
12/25/20171,291.331,2931,272.331,277.67
12/26/20171,276.671,278.331,268.331,275
12/27/20171,277.331,281.671,269.671,274.67
12/28/20171,2671,2711,258.671,262.67
12/29/20171,267.671,276.331,267.671,271.33