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
8725.T: MS&AD Insurance Group Holdings, Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,145.9642
CLOSE 1,146.7346
Low
LOW 1,016.33
High
HIGH 1,254.33
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 1,029.67 | 1,040 | 1,016.33 | 1,033.33 |
| 01/07/2019 | 1,055.67 | 1,071.67 | 1,052.33 | 1,055.67 |
| 01/08/2019 | 1,055.67 | 1,066.33 | 1,048.33 | 1,055.33 |
| 01/09/2019 | 1,066 | 1,073 | 1,061.67 | 1,066.67 |
| 01/10/2019 | 1,050 | 1,062.33 | 1,045.33 | 1,060 |
| 01/11/2019 | 1,068 | 1,074.33 | 1,060.33 | 1,068.67 |
| 01/15/2019 | 1,064.33 | 1,075 | 1,059.33 | 1,068.67 |
| 01/16/2019 | 1,075.67 | 1,077.67 | 1,066.33 | 1,073.67 |
| 01/17/2019 | 1,080 | 1,088.67 | 1,075.67 | 1,083 |
| 01/18/2019 | 1,091 | 1,105.33 | 1,084.67 | 1,096.33 |
| 01/21/2019 | 1,098.67 | 1,102.67 | 1,088.67 | 1,098.67 |
| 01/22/2019 | 1,100 | 1,103.33 | 1,084.33 | 1,089.67 |
| 01/23/2019 | 1,086.67 | 1,087.67 | 1,081.33 | 1,082.67 |
| 01/24/2019 | 1,071.33 | 1,079.33 | 1,058.33 | 1,072.67 |
| 01/25/2019 | 1,077.67 | 1,083.67 | 1,073.33 | 1,076 |
| 01/28/2019 | 1,070 | 1,070.67 | 1,063.33 | 1,066.67 |
| 01/29/2019 | 1,063.33 | 1,072.67 | 1,062 | 1,070.33 |
| 01/30/2019 | 1,068.33 | 1,073.33 | 1,064.33 | 1,070 |
| 01/31/2019 | 1,086 | 1,088 | 1,074.67 | 1,078 |
| 02/01/2019 | 1,071.33 | 1,082.67 | 1,068 | 1,076.67 |
| 02/04/2019 | 1,088.33 | 1,100.33 | 1,086.33 | 1,088 |
| 02/05/2019 | 1,094.67 | 1,097 | 1,087 | 1,091 |
| 02/06/2019 | 1,093.33 | 1,093.33 | 1,081.33 | 1,084.33 |
| 02/07/2019 | 1,084.33 | 1,086.67 | 1,067 | 1,074 |
| 02/08/2019 | 1,065.33 | 1,068.33 | 1,053.67 | 1,059 |
| 02/12/2019 | 1,070 | 1,090 | 1,063.67 | 1,079 |
| 02/13/2019 | 1,084 | 1,089 | 1,077 | 1,085.67 |
| 02/14/2019 | 1,089.67 | 1,097.67 | 1,088 | 1,093.67 |
| 02/15/2019 | 1,084 | 1,100.67 | 1,070 | 1,099 |
| 02/18/2019 | 1,119 | 1,119.33 | 1,104.33 | 1,108.33 |
| 02/19/2019 | 1,106.33 | 1,122.67 | 1,106.33 | 1,116.67 |
| 02/20/2019 | 1,122.33 | 1,125.33 | 1,116 | 1,120.33 |
| 02/21/2019 | 1,121.67 | 1,125.67 | 1,115.67 | 1,122.67 |
| 02/22/2019 | 1,122.33 | 1,126.67 | 1,113 | 1,115.67 |
| 02/25/2019 | 1,119.67 | 1,123.33 | 1,075 | 1,118 |
| 02/26/2019 | 1,110.67 | 1,116 | 1,104.67 | 1,107.33 |
| 02/27/2019 | 1,112.67 | 1,120 | 1,109.33 | 1,112 |
| 02/28/2019 | 1,111.33 | 1,119 | 1,108 | 1,114.33 |
| 03/01/2019 | 1,113.33 | 1,117.67 | 1,107.33 | 1,113.33 |
| 03/04/2019 | 1,120 | 1,120 | 1,104 | 1,112.33 |
| 03/05/2019 | 1,106.33 | 1,108.33 | 1,100.33 | 1,103.33 |
| 03/06/2019 | 1,107 | 1,110.33 | 1,102 | 1,109 |
| 03/07/2019 | 1,100.33 | 1,112.67 | 1,098 | 1,110.67 |
| 03/08/2019 | 1,094 | 1,101 | 1,087.33 | 1,090.33 |
| 03/11/2019 | 1,088.33 | 1,092.33 | 1,078.33 | 1,089.67 |
| 03/12/2019 | 1,098 | 1,113.33 | 1,094.67 | 1,103.67 |
| 03/13/2019 | 1,098 | 1,101.67 | 1,082 | 1,089.33 |
| 03/14/2019 | 1,097.67 | 1,106.33 | 1,082.33 | 1,082.33 |
| 03/15/2019 | 1,095.33 | 1,106 | 1,094 | 1,102.67 |
| 03/18/2019 | 1,108 | 1,115.67 | 1,101 | 1,113.67 |
| 03/19/2019 | 1,117 | 1,129.33 | 1,114.67 | 1,119 |
| 03/20/2019 | 1,120 | 1,128.67 | 1,118.33 | 1,122.33 |
| 03/22/2019 | 1,136.67 | 1,144 | 1,121 | 1,128 |
| 03/25/2019 | 1,116.67 | 1,117.67 | 1,102.67 | 1,117.67 |
| 03/26/2019 | 1,126.67 | 1,146 | 1,124.33 | 1,145 |
| 03/27/2019 | 1,121.67 | 1,130.33 | 1,111 | 1,126.33 |
| 03/28/2019 | 1,121.67 | 1,127 | 1,109 | 1,124.67 |
| 03/29/2019 | 1,136.67 | 1,142.67 | 1,123.33 | 1,123.33 |
| 04/01/2019 | 1,131.67 | 1,142.67 | 1,128 | 1,129.67 |
| 04/02/2019 | 1,144.33 | 1,144.33 | 1,133.67 | 1,134 |
| 04/03/2019 | 1,143 | 1,143 | 1,133.33 | 1,138 |
| 04/04/2019 | 1,140.33 | 1,140.67 | 1,131 | 1,133.33 |
| 04/05/2019 | 1,140 | 1,144.33 | 1,131.67 | 1,135 |
| 04/08/2019 | 1,133.67 | 1,134.67 | 1,125 | 1,126.67 |
| 04/09/2019 | 1,126.67 | 1,129.33 | 1,120 | 1,128.33 |
| 04/10/2019 | 1,113.67 | 1,122.67 | 1,107.33 | 1,121.33 |
| 04/11/2019 | 1,124.33 | 1,126.67 | 1,114.67 | 1,121.67 |
| 04/12/2019 | 1,125.67 | 1,128 | 1,118.67 | 1,121.67 |
| 04/15/2019 | 1,144 | 1,151 | 1,133.67 | 1,141 |
| 04/16/2019 | 1,144.67 | 1,151 | 1,140.67 | 1,147.33 |
| 04/17/2019 | 1,145 | 1,157.33 | 1,144.33 | 1,152.33 |
| 04/18/2019 | 1,156 | 1,163.33 | 1,147.33 | 1,151.33 |
| 04/19/2019 | 1,153.33 | 1,154 | 1,142 | 1,145.33 |
| 04/22/2019 | 1,142.33 | 1,144.33 | 1,135.33 | 1,138.67 |
| 04/23/2019 | 1,141 | 1,148.33 | 1,138.33 | 1,140 |
| 04/24/2019 | 1,146.67 | 1,149.33 | 1,132.33 | 1,137 |
| 04/25/2019 | 1,142.33 | 1,150.67 | 1,138 | 1,147.67 |
| 04/26/2019 | 1,141.67 | 1,147.33 | 1,135.67 | 1,146 |
| 05/07/2019 | 1,139.33 | 1,147.67 | 1,128.33 | 1,136 |
| 05/08/2019 | 1,122.67 | 1,128.33 | 1,110.33 | 1,117 |
| 05/09/2019 | 1,109.67 | 1,113.67 | 1,102.33 | 1,109.33 |
| 05/10/2019 | 1,110.67 | 1,117.67 | 1,101 | 1,109.67 |
| 05/13/2019 | 1,101.33 | 1,111.33 | 1,094 | 1,107 |
| 05/14/2019 | 1,085.67 | 1,104.67 | 1,082.67 | 1,103.33 |
| 05/15/2019 | 1,107 | 1,109.67 | 1,098.67 | 1,106.33 |
| 05/16/2019 | 1,112.67 | 1,113.67 | 1,100.33 | 1,106 |
| 05/17/2019 | 1,111.33 | 1,121 | 1,096 | 1,115.67 |
| 05/20/2019 | 1,124.33 | 1,175 | 1,116.67 | 1,157.67 |
| 05/21/2019 | 1,145 | 1,179.33 | 1,143.33 | 1,154.33 |
| 05/22/2019 | 1,154.33 | 1,156.33 | 1,132.33 | 1,141 |
| 05/23/2019 | 1,134.67 | 1,147.67 | 1,132.67 | 1,146.33 |
| 05/24/2019 | 1,141 | 1,151.33 | 1,132 | 1,149.33 |
| 05/27/2019 | 1,147.33 | 1,155.67 | 1,145.33 | 1,153.67 |
| 05/28/2019 | 1,150.67 | 1,156.33 | 1,146.67 | 1,151.67 |
| 05/29/2019 | 1,133.67 | 1,147 | 1,128.67 | 1,144.33 |
| 05/30/2019 | 1,145.67 | 1,159 | 1,143.33 | 1,158.33 |
| 05/31/2019 | 1,152.33 | 1,161.67 | 1,148 | 1,148.67 |
| 06/03/2019 | 1,135 | 1,146.67 | 1,132.67 | 1,145.67 |
| 06/04/2019 | 1,160.67 | 1,162 | 1,150 | 1,156 |
| 06/05/2019 | 1,169.67 | 1,171.33 | 1,164 | 1,170.33 |
| 06/06/2019 | 1,160.33 | 1,162 | 1,150.33 | 1,151.67 |
| 06/07/2019 | 1,153.33 | 1,168.67 | 1,143.67 | 1,166.33 |
| 06/10/2019 | 1,169.33 | 1,187.67 | 1,166.67 | 1,185 |
| 06/11/2019 | 1,174.67 | 1,181.33 | 1,173.33 | 1,178 |
| 06/12/2019 | 1,164.33 | 1,167 | 1,153.67 | 1,159 |
| 06/13/2019 | 1,155 | 1,166.67 | 1,153.67 | 1,166.67 |
| 06/14/2019 | 1,166.67 | 1,167.33 | 1,152.67 | 1,162 |
| 06/17/2019 | 1,166.67 | 1,178.33 | 1,164 | 1,165.33 |
| 06/18/2019 | 1,155.33 | 1,160.33 | 1,150.67 | 1,156.67 |
| 06/19/2019 | 1,167.67 | 1,170.33 | 1,158 | 1,160.67 |
| 06/20/2019 | 1,148.33 | 1,158.67 | 1,145 | 1,154.33 |
| 06/21/2019 | 1,149.33 | 1,151.33 | 1,135 | 1,141 |
| 06/24/2019 | 1,133.67 | 1,143 | 1,128.33 | 1,138.67 |
| 06/25/2019 | 1,141 | 1,154.67 | 1,137.33 | 1,149 |
| 06/26/2019 | 1,135.33 | 1,139.67 | 1,133 | 1,139.67 |
| 06/27/2019 | 1,130.67 | 1,143.33 | 1,129.33 | 1,143.33 |
| 06/28/2019 | 1,135.67 | 1,144.67 | 1,135.67 | 1,140 |
| 07/01/2019 | 1,163 | 1,167.67 | 1,159 | 1,165.33 |
| 07/02/2019 | 1,168.33 | 1,174.33 | 1,168 | 1,170 |
| 07/03/2019 | 1,171 | 1,173.67 | 1,165 | 1,173.67 |
| 07/04/2019 | 1,178.33 | 1,183 | 1,175.67 | 1,181.67 |
| 07/05/2019 | 1,175 | 1,201.67 | 1,175 | 1,200.67 |
| 07/08/2019 | 1,200.67 | 1,208.67 | 1,197.67 | 1,203 |
| 07/09/2019 | 1,200 | 1,207.67 | 1,193 | 1,193 |
| 07/10/2019 | 1,190.67 | 1,200.33 | 1,182.33 | 1,196.67 |
| 07/11/2019 | 1,193.67 | 1,197.33 | 1,188.67 | 1,190.33 |
| 07/12/2019 | 1,195.67 | 1,198.33 | 1,187 | 1,188 |
| 07/16/2019 | 1,194 | 1,196 | 1,185.33 | 1,188 |
| 07/17/2019 | 1,184.67 | 1,191.33 | 1,181.67 | 1,189.33 |
| 07/18/2019 | 1,187.33 | 1,189 | 1,180.33 | 1,184.67 |
| 07/19/2019 | 1,190 | 1,204.33 | 1,189.67 | 1,201 |
| 07/22/2019 | 1,201.33 | 1,209.67 | 1,199 | 1,202 |
| 07/23/2019 | 1,195.33 | 1,213 | 1,193.33 | 1,208 |
| 07/24/2019 | 1,209.33 | 1,212.33 | 1,204.67 | 1,209.33 |
| 07/25/2019 | 1,212.67 | 1,212.67 | 1,194 | 1,200.33 |
| 07/26/2019 | 1,194.33 | 1,198.33 | 1,191 | 1,193.67 |
| 07/29/2019 | 1,193.67 | 1,194 | 1,187.33 | 1,189.67 |
| 07/30/2019 | 1,195 | 1,204 | 1,191.67 | 1,196.33 |
| 07/31/2019 | 1,181 | 1,197.67 | 1,177.67 | 1,193.67 |
| 08/01/2019 | 1,186.33 | 1,196.33 | 1,183.67 | 1,191 |
| 08/02/2019 | 1,166.67 | 1,174 | 1,163.33 | 1,173.67 |
| 08/05/2019 | 1,160 | 1,161.67 | 1,144.33 | 1,154.33 |
| 08/06/2019 | 1,122.33 | 1,150.33 | 1,121.67 | 1,147.67 |
| 08/07/2019 | 1,140.33 | 1,153 | 1,126.33 | 1,146 |
| 08/08/2019 | 1,145.67 | 1,145.67 | 1,129.67 | 1,131 |
| 08/09/2019 | 1,139.33 | 1,150.67 | 1,131.67 | 1,144 |
| 08/13/2019 | 1,141.33 | 1,145.33 | 1,131 | 1,139.33 |
| 08/14/2019 | 1,145 | 1,155 | 1,143.67 | 1,145.33 |
| 08/15/2019 | 1,128.67 | 1,145.67 | 1,126.67 | 1,141.67 |
| 08/16/2019 | 1,141.67 | 1,149.67 | 1,137.33 | 1,145 |
| 08/19/2019 | 1,149.33 | 1,157.67 | 1,147 | 1,154 |
| 08/20/2019 | 1,152 | 1,163.67 | 1,151 | 1,160 |
| 08/21/2019 | 1,151.67 | 1,155.67 | 1,145.67 | 1,148.33 |
| 08/22/2019 | 1,151.67 | 1,152.67 | 1,141.33 | 1,148.67 |
| 08/23/2019 | 1,145 | 1,147 | 1,138.67 | 1,141 |
| 08/26/2019 | 1,107 | 1,126.33 | 1,101.67 | 1,122.33 |
| 08/27/2019 | 1,127.33 | 1,128 | 1,105.67 | 1,111.67 |
| 08/28/2019 | 1,110.67 | 1,116.33 | 1,106.67 | 1,110 |
| 08/29/2019 | 1,109.67 | 1,118 | 1,106 | 1,116.33 |
| 08/30/2019 | 1,123 | 1,127 | 1,115.67 | 1,125.67 |
| 09/02/2019 | 1,123.67 | 1,134 | 1,121.33 | 1,129 |
| 09/03/2019 | 1,129.67 | 1,130.67 | 1,126 | 1,126.33 |
| 09/04/2019 | 1,124.67 | 1,126.67 | 1,118.67 | 1,123 |
| 09/05/2019 | 1,126.33 | 1,139 | 1,124.67 | 1,129 |
| 09/06/2019 | 1,137.33 | 1,142 | 1,135.67 | 1,140 |
| 09/09/2019 | 1,140.67 | 1,149 | 1,140.67 | 1,146 |
| 09/10/2019 | 1,154.33 | 1,156.67 | 1,151 | 1,154.67 |
| 09/11/2019 | 1,168.67 | 1,187.33 | 1,165.33 | 1,182.67 |
| 09/12/2019 | 1,195.33 | 1,202 | 1,186 | 1,192.33 |
| 09/13/2019 | 1,199.33 | 1,212.33 | 1,187.33 | 1,211.33 |
| 09/17/2019 | 1,200 | 1,202.67 | 1,192 | 1,198.33 |
| 09/18/2019 | 1,203.33 | 1,203.33 | 1,182 | 1,192.33 |
| 09/19/2019 | 1,200 | 1,215.67 | 1,199.67 | 1,200 |
| 09/20/2019 | 1,204.33 | 1,207 | 1,176 | 1,178.33 |
| 09/24/2019 | 1,181.33 | 1,210.67 | 1,180.67 | 1,209.67 |
| 09/25/2019 | 1,208.33 | 1,219 | 1,204 | 1,215.33 |
| 09/26/2019 | 1,227.33 | 1,230.67 | 1,217 | 1,220.67 |
| 09/27/2019 | 1,180 | 1,195.33 | 1,174.33 | 1,190.33 |
| 09/30/2019 | 1,184 | 1,186.67 | 1,162.33 | 1,166.67 |
| 10/01/2019 | 1,172.67 | 1,185 | 1,169.67 | 1,175.67 |
| 10/02/2019 | 1,161.67 | 1,164 | 1,154.33 | 1,159.67 |
| 10/03/2019 | 1,138.67 | 1,143 | 1,128 | 1,142.67 |
| 10/04/2019 | 1,132.67 | 1,139.67 | 1,125.33 | 1,139.67 |
| 10/07/2019 | 1,141 | 1,151.67 | 1,131 | 1,133.67 |
| 10/08/2019 | 1,145.33 | 1,154.33 | 1,137.33 | 1,138.67 |
| 10/09/2019 | 1,115.33 | 1,127.67 | 1,114.33 | 1,126.67 |
| 10/10/2019 | 1,115 | 1,118.67 | 1,107.67 | 1,113.33 |
| 10/11/2019 | 1,125.67 | 1,127 | 1,115.33 | 1,116.67 |
| 10/15/2019 | 1,125 | 1,147.67 | 1,122.33 | 1,143 |
| 10/16/2019 | 1,155.33 | 1,163.67 | 1,137 | 1,143.67 |
| 10/17/2019 | 1,137 | 1,149.67 | 1,136.67 | 1,143.33 |
| 10/18/2019 | 1,141.67 | 1,149.67 | 1,133.33 | 1,141.67 |
| 10/21/2019 | 1,143.67 | 1,148 | 1,142.67 | 1,142.67 |
| 10/23/2019 | 1,147 | 1,152.33 | 1,141 | 1,150.33 |
| 10/24/2019 | 1,160 | 1,161.67 | 1,153 | 1,153 |
| 10/25/2019 | 1,155 | 1,159.67 | 1,153.33 | 1,156.33 |
| 10/28/2019 | 1,150.33 | 1,154.67 | 1,140.67 | 1,142.33 |
| 10/29/2019 | 1,140.33 | 1,155 | 1,140.33 | 1,147.33 |
| 10/30/2019 | 1,149.67 | 1,172 | 1,149.67 | 1,168.33 |
| 10/31/2019 | 1,171.67 | 1,176.33 | 1,160.67 | 1,169.67 |
| 11/01/2019 | 1,161.67 | 1,166.33 | 1,155.33 | 1,166 |
| 11/05/2019 | 1,191.67 | 1,191.67 | 1,165.67 | 1,173.67 |
| 11/06/2019 | 1,186.67 | 1,189.33 | 1,175.33 | 1,185.33 |
| 11/07/2019 | 1,193.67 | 1,197.33 | 1,183 | 1,187.67 |
| 11/08/2019 | 1,198 | 1,198 | 1,179.67 | 1,185 |
| 11/11/2019 | 1,180.67 | 1,190.67 | 1,179.67 | 1,184.67 |
| 11/12/2019 | 1,173.33 | 1,179 | 1,168.33 | 1,177.67 |
| 11/13/2019 | 1,174 | 1,177.33 | 1,161 | 1,166 |
| 11/14/2019 | 1,162.67 | 1,166.33 | 1,155.67 | 1,159.67 |
| 11/15/2019 | 1,159.67 | 1,175 | 1,155.33 | 1,169 |
| 11/18/2019 | 1,167 | 1,168.67 | 1,156.33 | 1,161.67 |
| 11/19/2019 | 1,163 | 1,187 | 1,149.33 | 1,178.33 |
| 11/20/2019 | 1,165 | 1,173.33 | 1,150.33 | 1,171.67 |
| 11/21/2019 | 1,175 | 1,176 | 1,144.67 | 1,165.33 |
| 11/22/2019 | 1,168.67 | 1,172.33 | 1,159.67 | 1,164 |
| 11/25/2019 | 1,177.67 | 1,184.33 | 1,173.33 | 1,178.67 |
| 11/26/2019 | 1,186 | 1,200.33 | 1,185.33 | 1,193.33 |
| 11/27/2019 | 1,185 | 1,192.67 | 1,181.33 | 1,191 |
| 11/28/2019 | 1,189.33 | 1,195.67 | 1,178.33 | 1,185.33 |
| 11/29/2019 | 1,190.33 | 1,191.33 | 1,178.33 | 1,180.33 |
| 12/02/2019 | 1,185.33 | 1,192.33 | 1,181.33 | 1,186.67 |
| 12/03/2019 | 1,176.33 | 1,178.67 | 1,168.67 | 1,176.33 |
| 12/04/2019 | 1,175.33 | 1,188 | 1,173 | 1,185 |
| 12/05/2019 | 1,189.67 | 1,196 | 1,186.33 | 1,192.33 |
| 12/06/2019 | 1,198.33 | 1,201.33 | 1,192 | 1,197.67 |
| 12/09/2019 | 1,213.33 | 1,214.67 | 1,195.33 | 1,211.33 |
| 12/10/2019 | 1,216.67 | 1,220 | 1,208.67 | 1,213.67 |
| 12/11/2019 | 1,218.67 | 1,224.33 | 1,213 | 1,219.33 |
| 12/12/2019 | 1,219.33 | 1,222.67 | 1,211.67 | 1,215.67 |
| 12/13/2019 | 1,247.67 | 1,254.33 | 1,235 | 1,237 |
| 12/16/2019 | 1,240 | 1,247.67 | 1,238 | 1,243.33 |
| 12/17/2019 | 1,246.67 | 1,249.33 | 1,233.33 | 1,241 |
| 12/18/2019 | 1,231.67 | 1,238 | 1,226.33 | 1,236 |
| 12/19/2019 | 1,225.33 | 1,228 | 1,215.33 | 1,217 |
| 12/20/2019 | 1,215.67 | 1,223 | 1,209 | 1,213.33 |
| 12/23/2019 | 1,214.67 | 1,214.67 | 1,205 | 1,209.67 |
| 12/24/2019 | 1,206 | 1,207.33 | 1,197.67 | 1,202.67 |
| 12/25/2019 | 1,214.33 | 1,214.33 | 1,202.67 | 1,205.33 |
| 12/26/2019 | 1,203.33 | 1,210.33 | 1,202.33 | 1,210.33 |
| 12/27/2019 | 1,216.67 | 1,219.67 | 1,210.33 | 1,212 |
| 12/30/2019 | 1,205.67 | 1,209 | 1,200 | 1,203.67 |