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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,049.0333
CLOSE 3,047.1216

Low

LOW 1,804.33

High

HIGH 4,018
DATEOPENHIGHLOWCLOSE
01/04/20241,817.661,866.331,804.331,864.33
01/05/20241,876.331,909.331,876.331,900
01/09/20241,910.331,9271,899.661,899.66
01/10/20241,899.661,909.331,880.661,893.66
01/11/20241,9111,945.331,9101,934.33
01/12/20241,9361,9361,9091,914.66
01/15/20241,917.331,969.331,917.331,966.66
01/16/20241,9641,967.331,948.661,951.66
01/17/20241,9632,0361,9591,984.66
01/18/20241,985.661,992.331,9501,950.66
01/19/20241,976.331,9841,950.661,955.66
01/22/20241,983.662,014.661,9802,010
01/23/20242,018.332,023.331,9942,010.33
01/24/20242,002.662,015.331,995.332,010
01/25/20242,022.332,0282,0022,008.33
01/26/20242,007.332,013.661,981.331,984.33
01/29/20242,002.662,026.332,002.662,016.66
01/30/20242,0292,048.332,023.332,034.33
01/31/20242,0202,049.332,0102,049.33
02/01/20242,033.332,040.662,0182,022.66
02/02/20242,016.662,0192,0072,010
02/05/20242,026.332,035.332,009.332,027.66
02/06/20242,018.662,0281,990.661,993.33
02/07/20241,9901,9991,980.331,997
02/08/20242,003.332,029.661,994.332,015
02/09/20242,008.662,015.661,9901,990
02/13/20242,123.332,2282,122.662,205.33
02/14/20242,183.332,236.332,1692,191
02/15/20242,366.662,496.662,3132,492.33
02/16/20242,533.332,533.662,475.662,487.66
02/19/20242,4942,519.662,4802,519.33
02/20/20242,5102,5142,430.332,453.66
02/21/20242,4322,444.332,3952,416.33
02/22/20242,4302,4312,384.662,398.33
02/26/20242,3702,403.332,363.662,390
02/27/20242,3672,395.662,3582,364
02/28/20242,3732,434.662,3582,422.66
02/29/20242,451.662,488.662,434.662,470
03/01/20242,4712,564.332,4712,502.33
03/04/20242,499.662,557.662,490.332,530.66
03/05/20242,5332,5452,497.662,528.66
03/06/20242,5162,554.332,507.332,554
03/07/20242,5692,637.332,5692,614
03/08/20242,651.662,711.662,614.332,670.33
03/11/20242,680.662,7142,583.332,616.66
03/12/20242,564.332,568.332,483.662,526.33
03/13/20242,563.332,592.662,5402,572.66
03/14/20242,5652,575.332,5252,549
03/15/20242,520.662,560.332,511.332,556
03/18/20242,553.332,614.662,5452,579.66
03/19/20242,556.662,601.332,553.332,585.33
03/21/20242,662.662,688.662,6182,667.66
03/22/20242,690.332,704.332,6642,671.33
03/25/20242,6842,6842,6102,612
03/26/20242,646.662,673.662,6272,668.33
03/27/20242,753.662,759.662,7112,724.33
03/28/20242,7002,7662,6572,664.5
03/29/20242,7022,7212,6862,711
04/01/20242,7302,732.52,6022,614
04/02/20242,6592,6992,6382,672
04/03/20242,693.52,738.52,672.52,688
04/04/20242,714.52,7502,691.52,723.5
04/05/20242,750.52,751.52,6912,746
04/08/20242,7462,8082,7342,755
04/09/20242,751.52,7952,7482,795
04/10/20242,7602,782.52,7492,759
04/11/20242,7502,7782,7312,775
04/12/20242,7902,7912,7452,774
04/15/20242,7372,798.52,7232,791
04/16/20242,7002,736.52,650.52,668.5
04/17/20242,6742,687.52,5962,605.5
04/18/20242,6022,696.52,5812,675
04/19/20242,669.52,6952,6272,679
04/22/20242,7102,763.52,697.52,730
04/23/20242,7582,783.52,7322,767.5
04/24/20242,7732,8402,7622,830.5
04/25/20242,780.52,8232,754.52,762
04/26/20242,746.52,7872,7302,775
04/30/20242,8202,846.52,7772,846.5
05/01/20242,8202,8442,7832,817
05/02/20242,8172,8332,8012,831
05/07/20242,8812,8962,8072,834.5
05/08/20242,820.52,847.52,768.52,770
05/09/20242,8132,8582,791.52,855
05/10/20242,861.52,949.52,857.52,902.5
05/13/20242,8952,9192,864.52,867.5
05/14/20242,8582,8622,757.52,804.5
05/15/20242,7802,801.52,755.52,764
05/16/20242,770.52,7972,733.52,784
05/17/20242,756.52,792.52,744.52,789
05/20/20242,7502,8152,7422,767.5
05/21/20243,2343,2653,1023,149
05/22/20243,1853,2203,1213,131
05/23/20243,1303,1773,0923,175
05/24/20243,1113,2093,0973,188
05/27/20243,2153,3063,2103,302
05/28/20243,3723,3803,3113,331
05/29/20243,3603,4273,3163,316
05/30/20243,2723,3173,2413,286
05/31/20243,2843,3353,2583,281
06/03/20243,3103,3923,3103,385
06/04/20243,3553,3823,2843,308
06/05/20243,2353,2503,1283,142
06/06/20243,1803,1973,1423,151
06/07/20243,1733,1773,1373,137
06/10/20243,1563,1943,1523,174
06/11/20243,1863,2293,1783,179
06/12/20243,1633,1863,1533,174
06/13/20243,1993,1993,0933,110
06/14/20243,0843,1433,0773,125
06/17/20243,1003,1383,0543,059
06/18/20243,0983,1253,0663,087
06/19/20243,1143,1503,1083,123
06/20/20243,1073,1393,0873,137
06/21/20243,1893,2023,1553,155
06/24/20243,1503,1933,1313,190
06/25/20243,2453,3663,2353,366
06/26/20243,3753,3983,3513,398
06/27/20243,3883,4303,3773,417
06/28/20243,4553,5843,4513,575
07/01/20243,6083,7133,6083,713
07/02/20243,7443,8783,7263,824
07/03/20243,8173,8223,7313,808
07/04/20243,8103,8763,7793,860
07/05/20243,8513,8823,8133,841
07/08/20243,8223,8303,7153,734
07/09/20243,7763,8083,7303,770
07/10/20243,7803,9623,7683,930
07/11/20243,9704,0183,8593,862
07/12/20243,7753,7803,6973,700
07/16/20243,8003,8093,7323,745
07/17/20243,7853,8063,7563,759
07/18/20243,7043,7883,6823,739
07/19/20243,6913,7323,6873,726
07/22/20243,7253,7593,6323,664
07/23/20243,7053,7193,6703,693
07/24/20243,6613,6743,5643,588
07/25/20243,4703,4753,3963,425
07/26/20243,4033,4143,3313,361
07/29/20243,4713,5243,4473,495
07/30/20243,4503,5393,4383,497
07/31/20243,4573,6073,4513,582
08/01/20243,5253,5453,4003,425
08/02/20243,2153,2903,0703,070
08/05/20242,9002,9102,5952,648
08/06/20243,0483,0942,875.53,000
08/07/20242,942.53,2142,9153,049
08/08/20243,0213,1142,990.53,028
08/09/20243,0983,1482,9403,013
08/13/20243,1043,2213,0723,211
08/14/20243,2983,3483,2223,284
08/15/20243,2863,3153,2343,254
08/16/20243,3503,3903,3123,381
08/19/20243,3763,4053,3093,323
08/20/20243,3653,3783,3383,365
08/21/20243,3003,3513,2853,345
08/22/20243,3423,3523,2953,301
08/23/20243,3123,3323,2613,300
08/26/20243,2763,2803,2173,226
08/27/20243,2223,3043,2153,270
08/28/20243,2503,3083,2453,298
08/29/20243,3213,3533,2913,347
08/30/20243,3603,3883,3193,345
09/02/20243,3973,4073,3483,400
09/03/20243,4183,4983,4153,495
09/04/20243,3553,4373,3373,350
09/05/20243,2803,3903,2603,283
09/06/20243,2733,3003,2443,271
09/09/20243,1043,2303,0803,217
09/10/20243,2493,2953,2003,200
09/11/20243,1643,1793,0823,124
09/12/20243,2013,2363,1603,229
09/13/20243,2033,2213,1543,181
09/17/20243,3213,3213,0543,117
09/18/20243,1713,1743,1223,166
09/19/20243,2843,3503,2583,317
09/20/20243,3693,3913,3073,338
09/24/20243,4083,4183,3603,398
09/25/20243,3703,3893,2983,298
09/26/20243,3403,4063,3203,406
09/27/20243,3583,3803,2923,359
09/30/20243,2893,3453,2503,330
10/01/20243,3533,4173,3223,389
10/02/20243,3193,3443,2553,269
10/03/20243,3553,3923,3383,379
10/04/20243,3973,4243,3753,399
10/07/20243,5203,5443,5013,522
10/08/20243,5003,5183,4413,448
10/09/20243,4953,5063,3933,405
10/10/20243,4483,4833,4393,470
10/11/20243,5163,5413,4913,494
10/15/20243,5663,5693,4893,493
10/16/20243,4923,5733,4473,537
10/17/20243,5603,5853,5193,525
10/18/20243,5393,5453,4933,529
10/21/20243,5303,5313,4803,507
10/22/20243,4753,4953,4273,447
10/23/20243,4493,4653,4163,428
10/24/20243,4003,4413,3553,412
10/25/20243,3873,4013,3433,357
10/28/20243,3413,4203,3213,390
10/29/20243,3993,4493,3913,423
10/30/20243,4473,4893,4403,466
10/31/20243,4873,5003,4053,439
11/01/20243,3913,4043,3503,355
11/05/20243,3893,4453,3333,401
11/06/20243,4193,5283,4173,528
11/07/20243,6903,7293,5963,661
11/08/20243,6783,6803,6123,632
11/11/20243,6173,6553,5983,631
11/12/20243,6563,7203,6393,669
11/13/20243,6643,6693,5673,607
11/14/20243,6073,6373,5843,585
11/15/20243,6553,6683,6243,624
11/18/20243,6273,6663,6073,647
11/19/20243,6353,7003,6243,700
11/20/20243,5613,5923,4983,518
11/21/20243,5213,5673,5063,518
11/22/20243,5203,5483,4833,531
11/25/20243,5643,5823,5403,566
11/26/20243,5313,5403,4023,433
11/27/20243,4053,4173,3003,318
11/28/20243,2933,3363,2573,319
11/29/20243,3173,3583,3053,341
12/02/20243,3413,4443,3413,438
12/03/20243,4643,5173,4263,506
12/04/20243,5033,5103,4353,440
12/05/20243,4663,4853,4463,467
12/06/20243,4623,4663,4063,432
12/09/20243,4423,4573,4073,432
12/10/20243,4753,4753,3943,394
12/11/20243,4303,4373,4073,434
12/12/20243,4953,4963,4403,454
12/13/20243,4443,4903,4423,470
12/16/20243,4823,5033,4123,421
12/17/20243,4123,4303,3503,350
12/18/20243,3213,3893,3203,347
12/19/20243,3023,3843,2943,369
12/20/20243,3983,4253,3693,390
12/23/20243,4253,4313,3563,389
12/24/20243,3823,3913,3673,391
12/25/20243,3963,3983,3343,392
12/26/20243,3743,4333,3733,433
12/27/20243,4323,4773,4163,477
12/30/20243,4903,5053,4313,449