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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,338.1927
CLOSE 1,339.7053

Low

LOW 1,189.33

High

HIGH 1,464
DATEOPENHIGHLOWCLOSE
01/04/20221,196.671,2211,189.331,219.67
01/05/20221,2461,2631,243.331,258.67
01/06/20221,2671,274.331,246.331,250.33
01/07/20221,266.331,274.671,2581,263.67
01/11/20221,273.331,299.671,263.331,299.33
01/12/20221,2841,3041,2841,300.67
01/13/20221,300.671,320.671,2971,317
01/14/20221,316.331,328.671,3081,327.33
01/17/20221,331.671,3491,3191,322.67
01/18/20221,335.331,347.331,321.331,328.67
01/19/20221,322.671,335.331,3171,322.33
01/20/20221,312.331,3251,301.671,304
01/21/20221,2981,314.331,2931,311
01/24/20221,305.671,322.331,3051,317.33
01/25/20221,3011,310.331,2901,307
01/26/20221,3141,3261,3081,314
01/27/20221,329.671,334.331,300.671,307.67
01/28/20221,3201,3331,315.331,327
01/31/20221,3071,321.671,299.331,308.67
02/01/20221,2901,310.671,284.331,303
02/02/20221,307.671,3161,302.331,313
02/03/20221,318.671,331.671,3101,325
02/04/20221,333.331,347.671,332.671,339.67
02/07/20221,3451,385.331,342.671,383.33
02/08/20221,373.331,3821,3661,376.33
02/09/20221,379.671,3961,375.671,380
02/10/20221,379.671,3951,371.671,380.67
02/14/20221,3771,396.671,3721,389.67
02/15/20221,369.671,371.671,3051,309.33
02/16/20221,332.671,357.331,3321,353.67
02/17/20221,343.331,3451,328.671,333
02/18/20221,321.671,3371,318.331,331
02/21/20221,318.671,337.671,309.331,327.33
02/22/20221,305.331,3141,294.331,310.33
02/24/20221,3041,316.331,286.331,296.33
02/25/20221,2731,276.671,2631,271
02/28/20221,2781,307.331,276.671,301.67
03/01/20221,311.671,3191,2851,289
03/02/20221,266.671,269.331,248.671,254.33
03/03/20221,2781,290.671,270.671,288
03/04/20221,291.331,294.331,264.671,268.67
03/07/20221,226.671,245.671,221.331,240.67
03/08/20221,226.671,231.331,198.331,205
03/09/20221,194.331,2311,192.331,210.67
03/10/20221,2411,272.671,2401,270
03/11/20221,2641,2701,2581,264
03/14/20221,264.671,2941,264.671,285.33
03/15/20221,308.671,334.331,306.331,323.67
03/16/20221,329.331,345.671,318.331,345
03/17/20221,344.331,3471,3191,338
03/18/20221,340.671,3581,333.671,354.33
03/22/20221,366.671,3931,364.331,387.67
03/23/20221,4001,4181,3851,410.67
03/24/20221,398.331,411.331,388.331,410.33
03/25/20221,4131,413.331,388.671,391
03/28/20221,4121,416.331,395.671,403.67
03/29/20221,397.331,3981,3851,393
03/30/20221,365.331,371.671,345.671,362
03/31/20221,3471,353.331,325.671,326
04/01/20221,3141,332.331,307.671,324.33
04/04/20221,326.671,326.671,3091,319.67
04/05/20221,303.331,309.331,272.671,278.33
04/06/20221,274.331,276.671,2461,248.67
04/07/20221,2301,234.331,2171,224.67
04/08/20221,2321,236.331,2201,230
04/11/20221,232.331,2621,231.671,259
04/12/20221,250.331,2751,243.671,251
04/13/20221,243.331,2591,2371,257
04/14/20221,262.331,270.671,256.671,269
04/15/20221,2651,2731,257.331,270
04/18/20221,2701,276.671,2541,268.33
04/19/20221,2911,293.671,274.671,283.67
04/20/20221,2831,287.671,271.671,287
04/21/20221,280.331,281.671,2641,270
04/22/20221,271.671,2831,264.331,281.33
04/25/20221,252.671,267.671,247.671,264
04/26/20221,2651,2711,2571,260.33
04/27/20221,256.331,269.331,2521,257
04/28/20221,2581,296.331,2571,293.67
05/02/20221,283.331,2991,279.331,293.67
05/06/20221,304.331,321.331,303.331,310.33
05/09/20221,3131,3181,302.331,311.67
05/10/20221,303.671,3171,2931,309.33
05/11/20221,301.331,301.331,248.331,251.67
05/12/20221,2561,275.331,2561,263.67
05/13/20221,2551,275.671,2511,273
05/16/20221,269.671,279.671,258.671,262
05/17/20221,2721,285.331,262.331,262.33
05/18/20221,269.671,2881,2681,273
05/19/20221,237.671,252.331,237.331,242
05/20/20221,241.671,267.671,233.671,249.33
05/23/20221,270.331,3351,263.671,333.33
05/24/20221,340.331,360.671,3071,312.67
05/25/20221,313.671,3221,304.331,310.33
05/26/20221,2871,308.671,2871,295.67
05/27/20221,312.671,340.671,309.331,339.67
05/30/20221,3431,357.671,333.671,337.67
05/31/20221,358.331,378.671,349.671,364.33
06/01/20221,381.671,4061,3721,391.33
06/02/20221,395.331,404.671,380.671,398
06/03/20221,399.331,400.671,366.671,373.33
06/06/20221,3741,392.331,365.671,388.67
06/07/20221,396.671,398.671,379.671,384.67
06/08/20221,361.331,377.331,3611,371
06/09/20221,3731,3781,360.331,367
06/10/20221,366.671,386.331,360.671,371.67
06/13/20221,355.671,366.671,342.331,363
06/14/20221,360.331,3651,3411,345.33
06/15/20221,3501,363.331,3461,353
06/16/20221,363.671,3861,3601,363.33
06/17/20221,336.331,345.671,3301,345.33
06/20/20221,333.671,3411,318.331,325.67
06/21/20221,3491,375.671,3391,370
06/22/20221,3721,3821,365.331,370
06/23/20221,3701,395.331,369.671,386.67
06/24/20221,370.331,372.671,3541,359.67
06/27/20221,378.671,388.331,3671,375.33
06/28/20221,386.671,4061,3801,405.67
06/29/20221,416.671,4181,384.671,386.33
06/30/20221,373.671,388.331,3551,386
07/01/20221,4021,408.671,391.331,397.33
07/04/20221,401.331,4041,388.671,402.67
07/05/20221,418.671,4441,412.331,443.67
07/06/20221,413.671,4251,3811,389.33
07/07/20221,412.331,417.331,3891,416.67
07/08/20221,407.331,429.671,4001,419
07/11/20221,436.671,451.671,431.671,447
07/12/20221,458.331,462.331,439.331,442.33
07/13/20221,441.331,444.331,433.331,439.33
07/14/20221,428.331,4401,420.671,434.67
07/15/20221,435.331,439.331,393.671,413.33
07/19/20221,420.331,4341,4171,428.67
07/20/20221,4471,4501,430.671,450
07/21/20221,444.671,450.331,418.331,439.33
07/22/20221,429.331,438.331,416.671,436.67
07/25/20221,449.671,449.671,4401,446.33
07/26/20221,454.331,4641,450.671,458
07/27/20221,461.331,463.331,449.671,456.33
07/28/20221,4521,452.331,4391,452
07/29/20221,444.671,448.671,431.331,439
08/01/20221,444.671,4591,4391,458.67
08/02/20221,441.331,4531,421.671,432.33
08/03/20221,4301,453.331,426.331,453.33
08/04/20221,443.671,448.671,416.331,422.67
08/05/20221,415.671,436.331,4151,433
08/08/20221,339.671,3571,324.331,341
08/09/20221,353.331,354.671,330.671,347.67
08/10/20221,369.331,3731,3421,351
08/12/20221,371.331,387.671,360.671,368.33
08/15/20221,3621,3681,351.331,361
08/16/20221,3601,361.671,3431,346.67
08/17/20221,3551,376.671,352.331,376
08/18/20221,381.671,3901,373.671,378
08/19/20221,379.331,3861,3631,376.67
08/22/20221,372.331,393.331,372.331,389.33
08/23/20221,377.671,382.671,370.331,374
08/24/20221,380.671,387.331,371.671,374.67
08/25/20221,380.671,3951,3801,391
08/26/20221,393.671,404.671,3931,393.67
08/29/20221,372.671,3831,3691,378.33
08/30/20221,3901,396.671,388.671,395.33
08/31/20221,384.671,392.671,382.671,387
09/01/20221,3791,383.671,360.671,361
09/02/20221,3631,367.671,3571,360
09/05/20221,3601,3771,355.331,371.67
09/06/20221,365.671,3781,363.331,368.33
09/07/20221,376.671,385.671,370.671,375.67
09/08/20221,375.671,389.331,3751,385
09/09/20221,380.671,391.331,380.331,385.67
09/12/20221,3921,3951,380.671,387.33
09/13/20221,380.671,384.331,370.671,381.67
09/14/20221,369.331,379.331,3661,372.67
09/15/20221,376.671,3841,3741,382
09/16/20221,377.671,395.331,375.671,393
09/20/20221,399.331,406.331,391.671,398.67
09/21/20221,398.331,4111,3941,399
09/22/20221,382.331,3891,376.671,382
09/26/20221,360.671,3611,322.331,324.67
09/27/20221,328.331,342.331,325.331,325.33
09/28/20221,3211,322.331,2911,301.67
09/29/20221,2901,303.671,2741,301.33
09/30/20221,310.671,3131,272.331,278.67
10/03/20221,2831,288.331,263.671,286
10/04/20221,294.331,322.671,291.331,315.33
10/05/20221,3131,323.331,312.671,316.67
10/06/20221,3201,331.331,317.671,317.67
10/07/20221,296.671,299.671,285.671,294
10/11/20221,292.331,3031,286.671,296.33
10/12/20221,2901,2911,278.331,284.67
10/13/20221,276.671,2791,266.331,269
10/14/20221,292.331,311.671,289.671,305
10/17/20221,3011,3051,285.331,286.67
10/18/20221,298.331,312.671,295.331,301.33
10/19/20221,295.671,311.331,295.671,306.67
10/20/20221,298.671,309.671,297.331,307.33
10/21/20221,292.671,303.331,290.671,290.67
10/24/20221,3131,3181,297.331,299.33
10/25/20221,3061,321.671,2961,318
10/26/20221,314.671,328.331,314.671,319.67
10/27/20221,3161,3181,295.331,298.67
10/28/20221,295.671,308.671,295.331,300.33
10/31/20221,313.331,323.331,3021,313.67
11/01/20221,325.671,3261,310.331,316
11/02/20221,310.671,337.331,3081,329.67
11/04/20221,318.671,328.331,297.671,306.33
11/07/20221,3271,333.331,318.331,324
11/08/20221,325.671,351.331,325.671,345
11/09/20221,341.671,342.331,333.671,337.67
11/10/20221,3311,347.331,329.671,342
11/11/20221,3621,365.331,340.671,356.67
11/14/20221,3501,354.331,3271,327.67
11/15/20221,3311,348.671,329.671,340
11/16/20221,330.671,336.671,300.671,303.67
11/17/20221,320.331,3261,316.671,316.67
11/18/20221,336.671,354.331,327.331,340.67
11/21/20221,317.331,323.331,288.671,321
11/22/20221,321.331,349.671,313.331,345.33
11/24/20221,349.331,390.331,346.671,383.33
11/25/20221,383.331,387.331,375.671,383.33
11/28/20221,383.331,3911,3561,363.67
11/29/20221,355.331,374.331,353.671,368.33
11/30/20221,373.671,3771,357.331,366.67
12/01/20221,353.671,362.671,3301,331.67
12/02/20221,3151,3151,278.671,286
12/05/20221,2781,284.671,264.671,264.67
12/06/20221,277.331,294.331,276.671,293
12/07/20221,300.331,307.331,292.671,297
12/08/20221,286.671,2931,276.331,293
12/09/20221,291.671,308.671,291.331,303.67
12/12/20221,3051,306.331,296.331,305.67
12/13/20221,316.671,327.331,312.671,323.33
12/14/20221,322.331,337.671,3171,337.67
12/15/20221,327.331,335.671,3251,332.67
12/16/20221,330.331,335.671,327.671,330.67
12/19/20221,325.331,3421,324.671,333.67
12/20/20221,345.331,3731,336.331,369.33
12/21/20221,383.331,3881,371.671,371.67
12/22/20221,378.331,385.671,353.671,385
12/23/20221,387.331,4481,386.671,445
12/26/20221,4401,4401,4111,417.67
12/27/20221,429.671,4321,418.671,429
12/28/20221,433.331,4451,4291,443.67
12/29/20221,423.331,423.671,391.671,398.67
12/30/20221,4001,417.331,399.671,408