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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,134.7893
CLOSE 1,134.5197

Low

LOW 997

High

HIGH 1,315
DATEOPENHIGHLOWCLOSE
01/04/20211,037.671,0401,024.331,025.33
01/05/20211,029.671,0381,026.671,030.67
01/06/20211,026.331,0561,022.671,052.33
01/07/20211,075.671,1111,065.331,090.67
01/08/20211,0891,108.671,086.671,108.67
01/12/20211,1021,1031,084.671,088.33
01/13/20211,076.671,0941,066.671,091.33
01/14/20211,084.331,1111,0841,105.33
01/15/20211,105.331,1111,0921,094
01/18/20211,088.671,088.671,0761,082.33
01/19/20211,081.671,095.331,0801,085.33
01/20/20211,0811,0841,0621,070
01/21/20211,066.671,077.331,0651,070.67
01/22/20211,060.331,060.331,0401,045
01/25/20211,0441,051.671,034.331,037.33
01/26/20211,0371,042.331,031.671,035.67
01/27/20211,026.671,037.671,026.671,035
01/28/20219971,025.339971,012.67
01/29/20211,018.331,023.33999.331,001.33
02/01/20211,007.331,0181,0051,005
02/02/20211,007.671,0091,000.671,008.67
02/03/20211,016.331,0261,014.671,024
02/04/20211,0331,0431,0311,034.67
02/05/20211,049.671,053.671,043.331,046
02/08/20211,050.671,0681,048.671,066.67
02/09/20211,073.331,078.671,066.331,073
02/10/20211,072.671,088.331,071.331,083.33
02/12/20211,0841,0921,0751,075.67
02/15/20211,076.331,0781,057.671,066.33
02/16/20211,067.671,0701,0561,059.67
02/17/20211,062.671,067.671,0521,055.33
02/18/20211,0551,058.671,037.671,039
02/19/20211,0391,0431,032.331,035
02/22/20211,049.671,056.331,044.331,044.33
02/24/20211,051.331,0521,033.331,035.33
02/25/20211,036.671,0411,0281,035
02/26/20211,026.671,027.331,0001,000
03/01/20211,009.671,023.331,008.331,023.33
03/02/20211,0261,0281,0141,022.33
03/03/20211,024.671,039.331,020.331,036
03/04/20211,026.671,034.671,017.331,026.33
03/05/20211,025.671,0301,020.331,029
03/08/20211,045.671,056.671,040.331,052.33
03/09/20211,073.331,0751,060.331,066.67
03/10/20211,0651,075.331,061.671,068.67
03/11/20211,047.331,061.671,0411,056.67
03/12/20211,043.331,064.331,042.671,053
03/15/20211,0621,0761,061.671,072.67
03/16/20211,064.331,0801,064.331,074.33
03/17/20211,0671,097.331,0671,096.67
03/18/20211,1011,1291,1011,125.67
03/19/20211,121.331,151.331,1201,128.33
03/22/20211,1321,152.331,125.331,145.67
03/23/20211,140.671,1531,136.671,138
03/24/20211,1241,129.671,0991,106.33
03/25/20211,1141,128.331,112.331,121
03/26/20211,1351,145.331,1261,134.33
03/29/20211,1401,142.671,107.671,127
03/30/20211,106.331,109.671,086.331,106.67
03/31/20211,097.671,1001,082.331,083
04/01/20211,093.331,1011,075.331,078.67
04/02/20211,082.671,090.331,065.671,069.67
04/05/20211,0731,0781,064.331,077
04/06/20211,082.671,0841,0621,069
04/07/20211,0721,076.331,065.671,074.67
04/08/20211,084.331,084.671,0581,061.33
04/09/20211,063.331,0691,057.671,061.67
04/12/20211,064.331,075.671,064.331,073
04/13/20211,081.671,0851,072.671,077
04/14/20211,065.331,0661,050.671,056.33
04/15/20211,0641,065.671,057.331,060
04/16/20211,063.331,079.671,059.331,079.67
04/19/20211,0791,0791,064.671,067.33
04/20/20211,062.671,063.671,0511,052.67
04/21/20211,0401,045.671,0341,043
04/22/20211,044.331,0531,040.331,053
04/23/20211,046.671,052.671,0411,048.67
04/26/20211,050.331,051.331,039.671,045
04/27/20211,0371,0411,031.671,038.67
04/28/20211,040.671,0501,036.331,046
04/30/20211,044.671,0491,0311,031.67
05/06/20211,0651,066.331,0511,060.33
05/07/20211,071.671,084.331,0651,084.33
05/10/20211,084.331,098.671,083.331,098.67
05/11/20211,0911,0941,079.331,081
05/12/20211,0801,0921,069.331,080
05/13/20211,077.331,088.671,075.671,078
05/14/20211,088.671,113.331,087.671,111.67
05/17/20211,104.331,1131,097.331,107.33
05/18/20211,113.671,1301,1131,123
05/19/20211,1081,127.331,104.331,126.67
05/20/20211,130.331,1311,089.671,109.33
05/21/20211,107.671,1241,097.671,114
05/24/20211,1141,115.331,100.671,107.67
05/25/20211,109.671,120.671,103.331,113
05/26/20211,1001,114.331,099.331,107
05/27/20211,1011,1101,066.671,094.67
05/28/20211,108.671,1261,1031,125.67
05/31/20211,1211,1241,109.331,114.33
06/01/20211,114.671,122.671,1121,118
06/02/20211,1181,119.671,106.671,111.33
06/03/20211,1141,134.331,1131,128
06/04/20211,132.331,1391,1241,135
06/07/20211,141.671,1441,1341,141.33
06/08/20211,1381,162.671,137.671,151
06/09/20211,144.671,146.331,124.331,126.67
06/10/20211,126.331,1271,118.331,121.67
06/11/20211,117.671,117.671,097.671,111
06/14/20211,117.331,118.671,104.331,106
06/15/20211,103.331,120.331,1031,111.33
06/16/20211,1181,1201,1081,108
06/17/20211,108.331,1161,100.671,101.67
06/18/20211,0831,084.331,0671,069
06/21/20211,0491,057.331,040.671,047
06/22/20211,078.331,081.331,069.671,079.33
06/23/20211,070.671,074.671,064.331,065.33
06/24/20211,060.671,071.671,059.331,068
06/25/20211,074.671,0811,070.331,078.67
06/28/20211,090.671,0911,0771,080.67
06/29/20211,0651,068.671,059.331,064.33
06/30/20211,073.331,075.331,062.671,069.33
07/01/20211,085.671,099.671,085.671,093
07/02/20211,096.331,1121,096.331,106.67
07/05/20211,094.331,1041,0941,102.67
07/06/20211,1101,119.331,100.331,115.67
07/07/20211,099.671,1031,094.331,095.33
07/08/20211,1031,104.671,0931,093
07/09/20211,077.671,086.331,072.331,083
07/12/20211,115.331,115.331,100.331,103
07/13/20211,1221,126.331,118.331,123.33
07/14/20211,123.331,132.671,121.671,128.67
07/15/20211,130.671,1321,1181,121.33
07/16/20211,124.331,125.671,115.671,118.67
07/19/20211,1131,125.331,110.671,116.33
07/20/20211,093.331,1031,0931,102
07/21/20211,124.671,1261,1041,110.33
07/26/20211,124.331,1281,121.331,124
07/27/20211,138.671,143.331,134.671,140.33
07/28/20211,140.331,145.671,132.331,137.33
07/29/20211,136.671,1431,131.671,135
07/30/20211,134.671,1361,125.671,126.67
08/02/20211,135.331,156.671,132.331,152.67
08/03/20211,145.671,1511,1341,140
08/04/20211,133.331,141.671,1311,132.33
08/05/20211,125.671,1461,1251,145
08/06/20211,1451,149.331,140.331,144.67
08/10/20211,166.671,168.331,1501,154.67
08/11/20211,159.671,176.331,158.671,162.33
08/12/20211,170.331,1851,167.331,177.33
08/13/20211,179.331,184.671,175.331,178.67
08/16/20211,171.671,1721,157.671,161.67
08/17/20211,164.671,168.671,158.671,161.33
08/18/20211,1671,172.331,162.331,167.33
08/19/20211,167.331,174.671,164.671,165
08/20/20211,167.331,174.331,1661,167.67
08/23/20211,1811,1891,178.671,181.67
08/24/20211,184.331,1971,1841,196.33
08/25/20211,180.331,193.671,179.671,182
08/26/20211,183.671,1891,180.331,187
08/27/20211,205.671,206.671,189.331,196.33
08/30/20211,201.331,205.331,1821,187.67
08/31/20211,1751,190.671,1631,185
09/01/20211,187.331,2091,185.671,207
09/02/20211,238.331,243.671,228.331,239
09/03/20211,235.671,264.671,234.331,253
09/06/20211,261.331,2681,256.331,256.33
09/07/20211,264.671,277.671,2611,272.33
09/08/20211,259.671,269.671,259.331,269.67
09/09/20211,2601,272.671,255.331,255.33
09/10/20211,255.671,275.671,255.671,275.67
09/13/20211,276.671,2901,274.331,288.33
09/14/20211,3001,3151,295.331,313.67
09/15/20211,308.331,314.671,300.331,300.33
09/16/20211,3001,3091,2971,300
09/17/20211,297.331,299.671,2911,292
09/21/20211,2701,286.331,2681,279
09/22/20211,273.331,277.671,262.331,262.67
09/24/20211,292.671,301.331,285.671,298.33
09/27/20211,3051,3131,298.331,301.33
09/28/20211,293.671,302.671,287.671,299.67
09/29/20211,264.671,271.671,2451,256.33
09/30/20211,257.331,266.671,2511,252
10/01/20211,245.671,253.671,226.671,231.33
10/04/20211,242.331,248.331,2351,241.67
10/05/20211,244.671,245.331,223.671,234.67
10/06/20211,231.671,253.671,2241,240
10/07/20211,2441,2461,2261,235
10/08/20211,234.331,253.671,226.331,246.67
10/11/20211,245.671,268.671,243.671,268
10/12/20211,265.671,266.671,248.671,257
10/13/20211,246.671,250.671,2391,240
10/14/20211,2241,2301,2111,217.33
10/15/20211,2261,246.671,221.671,243
10/18/20211,252.671,262.671,250.671,255.33
10/19/20211,254.331,257.671,238.331,242.67
10/20/20211,2551,255.671,238.671,241.67
10/21/20211,2371,238.671,2261,226.67
10/22/20211,217.671,233.331,2171,229.33
10/25/20211,218.671,230.671,218.671,222
10/26/20211,2301,238.671,2291,236
10/27/20211,2401,247.331,231.331,247.33
10/28/20211,235.331,237.331,2151,225
10/29/20211,2191,232.671,218.671,228.67
11/01/20211,248.331,250.671,236.331,249.67
11/02/20211,2441,2451,222.671,224
11/04/20211,2471,2471,227.671,244
11/05/20211,2371,240.331,231.671,233.33
11/08/20211,239.671,2451,232.671,235.33
11/09/20211,2361,240.671,223.671,224.67
11/10/20211,2251,231.671,2171,217.33
11/11/20211,2171,2281,2141,219.67
11/12/20211,2211,2421,220.671,238.67
11/15/20211,2401,2431,223.331,225
11/16/20211,2311,247.331,225.671,228
11/17/20211,226.671,230.331,2211,222.67
11/18/20211,2231,2261,2111,221.67
11/19/20211,221.671,233.331,170.671,182.33
11/22/20211,1821,188.331,1571,183
11/24/20211,183.331,1881,151.671,153.33
11/25/20211,1521,1541,137.331,149.33
11/26/20211,139.671,1451,121.671,126
11/29/20211,111.671,1161,100.671,108.33
11/30/20211,1161,125.331,103.331,105.33
12/01/20211,100.671,1221,0981,120
12/02/20211,108.671,1321,1041,128
12/03/20211,141.671,1551,136.671,154.67
12/06/20211,153.331,1541,125.331,132.67
12/07/20211,126.671,1401,119.331,139
12/08/20211,154.331,161.331,1451,151
12/09/20211,1291,1371,1271,133
12/10/20211,1431,145.331,126.331,127.67
12/13/20211,143.331,156.331,141.331,143.33
12/14/20211,158.331,162.671,151.331,154
12/15/20211,1521,163.331,1521,156.33
12/16/20211,1731,1881,169.671,185
12/17/20211,181.671,188.671,1751,179.33
12/20/20211,165.331,172.671,1631,166.67
12/21/20211,183.331,189.671,1801,180.33
12/22/20211,184.331,185.671,174.331,178.33
12/23/20211,183.331,186.671,175.331,186.67
12/24/20211,196.331,1971,170.331,177.33
12/27/20211,181.671,1841,176.671,180
12/28/20211,191.671,2001,185.331,199
12/29/20211,2001,2041,185.671,189.67
12/30/20211,187.671,188.331,1791,183