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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,649.0605
CLOSE 1,649.5753

Low

LOW 1,344.33

High

HIGH 1,956
DATEOPENHIGHLOWCLOSE
01/04/20231,3971,418.331,3831,412.67
01/05/20231,390.671,408.671,3851,397
01/06/20231,4001,404.331,381.671,383
01/10/20231,3741,387.671,371.671,377
01/11/20231,383.331,392.671,371.671,382
01/12/20231,3631,383.671,359.331,382.33
01/13/20231,3731,4051,372.671,396.33
01/16/20231,395.671,403.331,384.331,395.33
01/17/20231,395.331,404.671,3871,399
01/18/20231,4001,4061,377.331,403.33
01/19/20231,390.671,3951,366.331,366.67
01/20/20231,3731,383.671,3661,383.67
01/23/20231,3901,399.671,384.331,388.67
01/24/20231,395.331,4131,3921,412.33
01/25/20231,413.331,4191,403.671,415
01/26/20231,4191,420.671,4111,418.33
01/27/20231,424.671,427.331,412.331,424.67
01/30/20231,407.671,4111,400.671,404.67
01/31/20231,4121,4131,3851,386.33
02/01/20231,399.331,404.671,3901,400.67
02/02/20231,3961,400.331,369.331,376
02/03/20231,362.671,371.331,3551,370
02/06/20231,387.331,3931,372.671,390.67
02/07/20231,4041,414.331,398.671,400.67
02/08/20231,407.331,414.671,400.331,411.33
02/09/20231,402.331,4171,402.331,410
02/10/20231,417.331,453.671,4141,447
02/13/20231,4481,456.331,4381,438.67
02/14/20231,450.331,456.331,432.331,438.67
02/15/20231,4211,455.671,4171,450
02/16/20231,444.331,4601,439.671,456
02/17/20231,4601,4701,4551,463.33
02/20/20231,463.331,489.671,463.331,485.67
02/21/20231,476.671,492.331,469.331,487
02/22/20231,4871,492.671,4661,475
02/24/20231,472.671,476.331,460.331,476.33
02/27/20231,487.331,5041,487.331,501
02/28/20231,493.331,494.331,4791,484
03/01/20231,478.671,504.331,477.331,502.67
03/02/20231,517.671,5341,511.671,518
03/03/20231,523.671,5331,501.331,505
03/06/20231,5061,509.331,495.671,495.67
03/07/20231,504.331,511.331,5001,509
03/08/20231,508.671,519.331,502.331,502.67
03/09/20231,521.671,554.331,516.331,543
03/10/20231,5211,533.671,4971,502
03/13/20231,473.671,4741,4251,440.33
03/14/20231,4021,403.671,363.331,389.33
03/15/20231,4341,442.671,420.331,429.33
03/16/20231,373.331,3951,367.331,381.33
03/17/20231,394.331,397.331,371.671,373.33
03/20/20231,359.331,371.331,3491,350
03/22/20231,396.671,4061,387.331,396.33
03/23/20231,376.671,385.331,370.671,375
03/24/20231,3621,374.331,3561,367.67
03/27/20231,3851,388.671,368.331,374
03/28/20231,397.331,401.331,3721,380
03/29/20231,379.671,3941,375.331,391.33
03/30/20231,3711,373.671,3461,360
03/31/20231,378.331,380.331,359.331,368.67
04/03/20231,3831,384.671,370.331,381.33
04/04/20231,382.671,3891,370.331,380
04/05/20231,366.331,371.671,350.671,352.67
04/06/20231,351.671,3571,345.671,349.33
04/07/20231,3451,359.331,344.331,358
04/10/20231,369.331,390.331,369.331,381.67
04/11/20231,390.331,402.331,3781,399.67
04/12/20231,4111,424.671,405.671,417
04/13/20231,4151,424.331,410.671,419
04/14/20231,4411,4411,421.671,426
04/17/20231,4401,4441,430.671,438
04/18/20231,4521,454.671,445.331,450.67
04/19/20231,458.331,4821,4551,477
04/20/20231,479.331,481.331,4661,477.67
04/21/20231,480.671,480.671,4591,462.33
04/24/20231,469.671,4741,462.331,462.33
04/25/20231,467.671,473.671,4581,458.33
04/26/20231,454.331,454.331,435.331,444.67
04/27/20231,428.331,447.671,426.671,447.33
04/28/20231,4521,482.671,449.671,481.67
05/01/20231,5001,510.331,489.671,500.33
05/02/20231,508.331,508.671,480.671,491.67
05/08/20231,4861,4971,479.331,493
05/09/20231,511.671,5221,510.331,521.67
05/10/20231,5271,530.331,5131,516.67
05/11/20231,505.671,5201,5031,519.33
05/12/20231,535.331,535.331,500.671,508
05/15/20231,530.331,546.331,523.671,541.67
05/16/20231,553.331,5621,538.671,550.67
05/17/20231,549.671,5791,542.331,568.33
05/18/20231,5801,580.671,5561,566.33
05/19/20231,576.671,576.671,559.671,571.67
05/22/20231,5951,619.671,586.671,598
05/23/20231,600.671,6111,575.671,590.67
05/24/20231,5831,601.671,578.671,598.33
05/25/20231,586.671,587.671,575.671,582.67
05/26/20231,585.671,5891,572.671,573.33
05/29/20231,5851,615.671,5831,611.67
05/30/20231,6011,605.331,581.671,597.33
05/31/20231,5901,603.671,582.331,599.33
06/01/20231,591.671,611.331,5841,608.33
06/02/20231,616.671,647.671,615.331,623.33
06/05/20231,641.331,647.331,636.671,640.33
06/06/20231,6401,687.331,6331,687.33
06/07/20231,7121,720.661,676.331,677
06/08/20231,691.661,712.331,6881,690.66
06/09/20231,7131,7281,703.661,719
06/12/20231,733.661,7381,714.331,724
06/13/20231,733.331,739.661,719.331,734.33
06/14/20231,734.331,751.331,727.331,747.66
06/15/20231,742.331,754.331,7321,741
06/16/20231,7341,737.331,710.661,728
06/19/20231,738.661,760.331,7351,753.33
06/20/20231,7001,7011,659.331,668.66
06/21/20231,679.331,720.331,668.661,716.66
06/22/20231,730.661,752.331,730.331,739
06/23/20231,743.331,745.331,706.331,712
06/26/20231,7081,712.661,6901,703
06/27/20231,7131,7171,691.331,706
06/28/20231,7091,711.661,6991,709.33
06/29/20231,716.331,7281,708.661,711
06/30/20231,711.331,717.331,690.331,698.66
07/03/20231,7091,7301,707.661,727.66
07/04/20231,727.661,749.661,726.661,749.66
07/05/20231,7551,7761,7511,771
07/06/20231,767.331,770.661,739.331,751.66
07/07/20231,7501,761.661,731.331,742
07/10/20231,7421,749.331,730.661,740
07/11/20231,732.661,7361,7051,712
07/12/20231,725.331,7281,685.661,699.66
07/13/20231,685.661,7001,681.331,690.66
07/14/20231,678.661,684.331,650.671,672.66
07/18/20231,6801,696.331,6761,690
07/19/20231,702.331,716.331,697.331,715
07/20/20231,719.661,722.661,699.661,699.66
07/21/20231,7161,719.331,697.661,708.33
07/24/20231,710.661,722.661,707.661,714.33
07/25/20231,715.661,717.331,697.661,706
07/26/20231,693.661,702.331,691.661,700.33
07/27/20231,705.331,7331,7041,727.33
07/28/20231,719.661,7511,716.661,748.33
07/31/20231,7661,771.331,758.331,764
08/01/20231,768.661,775.331,7611,768
08/02/20231,716.661,7211,682.331,682.66
08/03/20231,682.661,684.331,6471,650
08/04/20231,650.671,680.661,646.671,673.33
08/07/20231,6701,686.661,667.331,686
08/08/20231,6961,6991,6921,698.66
08/09/20231,7031,713.331,677.331,709
08/10/20231,712.331,743.661,712.331,734
08/14/20231,7341,744.661,692.661,700.33
08/15/20231,709.661,7231,7081,712
08/16/20231,693.331,7031,6881,689.66
08/17/20231,6921,720.661,6901,720.66
08/18/20231,7071,717.661,698.331,704.33
08/21/20231,711.661,715.661,6971,700
08/22/20231,7021,7281,700.661,724
08/23/20231,713.331,725.661,7111,725.66
08/24/20231,716.331,736.331,7141,733.33
08/25/20231,718.331,722.331,7071,712.33
08/28/20231,7221,7461,7211,740.33
08/29/20231,740.331,742.661,725.661,732.33
08/30/20231,7301,750.661,7281,737.33
08/31/20231,732.661,754.661,730.331,746.66
09/01/20231,748.331,7841,7481,776.66
09/04/20231,776.661,801.661,7651,801.66
09/05/20231,806.331,806.661,784.331,800.33
09/06/20231,810.331,846.331,8081,842
09/07/20231,844.661,864.661,837.331,848
09/08/20231,8261,8521,8201,821.33
09/11/20231,836.331,854.661,826.331,854.66
09/12/20231,854.661,857.331,824.331,851.66
09/13/20231,8621,882.331,8521,873.66
09/14/20231,8931,902.331,8851,898
09/15/20231,9211,9391,890.331,898.66
09/19/20231,896.331,936.331,8941,934.33
09/20/20231,954.331,9561,9041,919
09/21/20231,922.661,941.331,921.331,926.66
09/22/20231,916.661,9411,9081,928
09/25/20231,9301,932.331,904.661,911
09/26/20231,9231,941.331,916.661,933
09/27/20231,930.331,936.331,906.331,936.33
09/28/20231,8871,905.661,881.661,889.33
09/29/20231,868.661,8781,8171,831.66
10/02/20231,831.661,846.661,815.661,819.66
10/03/20231,801.331,808.331,769.661,776.33
10/04/20231,760.331,789.331,751.661,768.66
10/05/20231,783.661,8141,769.661,806
10/06/20231,8071,8351,789.661,814
10/10/20231,8331,873.331,832.661,863.33
10/11/20231,856.661,8741,838.331,861.66
10/12/20231,889.331,906.331,8851,902
10/13/20231,898.661,899.661,838.661,844.66
10/16/20231,8371,838.661,817.661,829
10/17/20231,846.661,8521,826.331,845.66
10/18/20231,8491,8741,846.331,860.33
10/19/20231,847.331,8641,826.661,837
10/20/20231,8221,832.661,807.661,809
10/23/20231,8001,8091,776.661,796.66
10/24/20231,7961,805.331,7691,795.66
10/25/20231,822.331,8481,811.661,814.33
10/26/20231,823.331,828.331,803.661,807
10/27/20231,800.661,826.661,795.331,825
10/30/20231,791.661,811.331,784.331,794
10/31/20231,8171,836.661,8021,831
11/01/20231,885.661,889.661,858.661,874.66
11/02/20231,8911,898.331,874.661,884.33
11/06/20231,912.331,926.331,903.331,909
11/07/20231,9091,912.331,858.661,861.33
11/08/20231,8601,8611,799.661,812.66
11/09/20231,8261,862.331,801.661,858.33
11/10/20231,8571,868.331,8471,860.66
11/13/20231,8701,893.661,866.331,888.66
11/14/20231,903.331,914.331,896.331,905.66
11/15/20231,910.331,912.331,857.661,878
11/16/20231,8711,885.661,852.661,859.33
11/17/20231,843.661,869.331,837.331,866.66
11/20/20231,793.661,8181,790.661,794.33
11/21/20231,795.661,811.331,786.331,805.66
11/22/20231,801.661,8311,8001,817
11/24/20231,839.661,841.331,821.661,832.33
11/27/20231,8381,851.331,816.661,830.66
11/28/20231,833.331,835.331,8231,831.66
11/29/20231,8271,839.331,820.331,832.33
11/30/20231,8161,846.661,8131,844.33
12/01/20231,861.331,8731,851.661,860.66
12/04/20231,853.661,8691,838.331,864.33
12/05/20231,864.661,883.661,859.661,860
12/06/20231,874.661,9081,8661,904.33
12/07/20231,898.331,926.661,895.331,925.33
12/08/20231,907.331,907.661,862.331,868.33
12/11/20231,876.661,8841,8641,881.33
12/12/20231,878.331,8991,8701,882.33
12/13/20231,880.331,8841,862.331,879.33
12/14/20231,856.331,8621,818.661,823.33
12/15/20231,799.661,823.661,7931,793.66
12/18/20231,7831,7831,750.661,760.33
12/19/20231,777.661,795.331,7741,792.66
12/20/20231,799.661,828.331,7931,813.33
12/21/20231,8101,817.661,778.331,779.66
12/22/20231,776.661,7891,7741,778.33
12/25/20231,8091,809.661,783.331,793
12/26/20231,794.661,795.331,780.661,788.66
12/27/20231,8031,8071,789.331,796.33
12/28/20231,803.331,821.661,803.331,817.33
12/29/20231,823.331,861.331,821.661,848.66