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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,304.9465
CLOSE 3,303.8086
Low
LOW 2,501
High
HIGH 3,812
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/06/2025 | 3,460 | 3,481 | 3,406 | 3,440 |
| 01/07/2025 | 3,431 | 3,439 | 3,358 | 3,408 |
| 01/08/2025 | 3,338 | 3,357 | 3,288 | 3,301 |
| 01/09/2025 | 3,301 | 3,307 | 3,247 | 3,250 |
| 01/10/2025 | 3,200 | 3,248 | 3,198 | 3,204 |
| 01/14/2025 | 3,174 | 3,219 | 3,162 | 3,218 |
| 01/15/2025 | 3,243 | 3,243 | 3,167 | 3,182 |
| 01/16/2025 | 3,189 | 3,234 | 3,188 | 3,216 |
| 01/17/2025 | 3,191 | 3,202 | 3,104 | 3,185 |
| 01/20/2025 | 3,210 | 3,215 | 3,185 | 3,215 |
| 01/21/2025 | 3,232 | 3,237 | 3,157 | 3,195 |
| 01/22/2025 | 3,204 | 3,216 | 3,174 | 3,194 |
| 01/23/2025 | 3,213 | 3,230 | 3,196 | 3,227 |
| 01/24/2025 | 3,259 | 3,259 | 3,213 | 3,224 |
| 01/27/2025 | 3,238 | 3,254 | 3,226 | 3,233 |
| 01/28/2025 | 3,225 | 3,255 | 3,212 | 3,231 |
| 01/29/2025 | 3,252 | 3,258 | 3,233 | 3,240 |
| 01/30/2025 | 3,244 | 3,262 | 3,228 | 3,262 |
| 01/31/2025 | 3,232 | 3,251 | 3,208 | 3,249 |
| 02/03/2025 | 3,205 | 3,211 | 3,165 | 3,192 |
| 02/04/2025 | 3,231 | 3,243 | 3,199 | 3,213 |
| 02/05/2025 | 3,234 | 3,272 | 3,192 | 3,211 |
| 02/06/2025 | 3,211 | 3,247 | 3,205 | 3,222 |
| 02/07/2025 | 3,231 | 3,241 | 3,200 | 3,237 |
| 02/10/2025 | 3,237 | 3,248 | 3,197 | 3,218 |
| 02/12/2025 | 3,197 | 3,223 | 3,181 | 3,223 |
| 02/13/2025 | 3,236 | 3,276 | 3,225 | 3,276 |
| 02/14/2025 | 3,284 | 3,292 | 3,252 | 3,264 |
| 02/17/2025 | 3,150 | 3,160 | 3,097 | 3,113 |
| 02/18/2025 | 3,117 | 3,215 | 3,113 | 3,195 |
| 02/19/2025 | 3,200 | 3,211 | 3,137 | 3,141 |
| 02/20/2025 | 3,115 | 3,117 | 3,028 | 3,043 |
| 02/21/2025 | 3,013 | 3,052 | 3,004 | 3,030 |
| 02/25/2025 | 3,001 | 3,060 | 2,997 | 3,047 |
| 02/26/2025 | 3,047 | 3,048 | 3,008 | 3,038 |
| 02/27/2025 | 3,044 | 3,104 | 3,017 | 3,104 |
| 02/28/2025 | 3,102 | 3,144 | 3,083 | 3,130 |
| 03/03/2025 | 3,153 | 3,242 | 3,145 | 3,240 |
| 03/04/2025 | 3,250 | 3,250 | 3,196 | 3,247 |
| 03/05/2025 | 3,238 | 3,244 | 3,193 | 3,218 |
| 03/06/2025 | 3,235 | 3,284 | 3,210 | 3,274 |
| 03/07/2025 | 3,248 | 3,263 | 3,223 | 3,224 |
| 03/10/2025 | 3,211 | 3,229 | 3,181 | 3,181 |
| 03/11/2025 | 3,130 | 3,199 | 3,109 | 3,197 |
| 03/12/2025 | 3,188 | 3,237 | 3,181 | 3,221 |
| 03/13/2025 | 3,229 | 3,289 | 3,229 | 3,260 |
| 03/14/2025 | 3,260 | 3,305 | 3,249 | 3,286 |
| 03/17/2025 | 3,308 | 3,355 | 3,298 | 3,344 |
| 03/18/2025 | 3,398 | 3,466 | 3,389 | 3,454 |
| 03/19/2025 | 3,458 | 3,491 | 3,437 | 3,460 |
| 03/21/2025 | 3,415 | 3,444 | 3,412 | 3,412 |
| 03/24/2025 | 3,412 | 3,431 | 3,397 | 3,422 |
| 03/25/2025 | 3,438 | 3,464 | 3,412 | 3,419 |
| 03/26/2025 | 3,460 | 3,482 | 3,441 | 3,471 |
| 03/27/2025 | 3,460 | 3,520 | 3,457 | 3,520 |
| 03/28/2025 | 3,425 | 3,529 | 3,380 | 3,510 |
| 03/31/2025 | 3,310 | 3,334 | 3,222 | 3,225 |
| 04/01/2025 | 3,282 | 3,285 | 3,136 | 3,142 |
| 04/02/2025 | 3,167 | 3,170 | 3,127 | 3,152 |
| 04/03/2025 | 2,946 | 3,037 | 2,941 | 2,997.5 |
| 04/04/2025 | 2,911.5 | 2,923 | 2,758 | 2,844 |
| 04/07/2025 | 2,560 | 2,661 | 2,501 | 2,576.5 |
| 04/08/2025 | 2,855 | 2,892 | 2,802 | 2,858.5 |
| 04/09/2025 | 2,808.5 | 2,818 | 2,671.5 | 2,692.5 |
| 04/10/2025 | 3,029 | 3,029 | 2,933.5 | 2,950 |
| 04/11/2025 | 2,823.5 | 2,886 | 2,793 | 2,873 |
| 04/14/2025 | 2,894.5 | 2,929.5 | 2,883 | 2,883 |
| 04/15/2025 | 2,933 | 2,946 | 2,921 | 2,935 |
| 04/16/2025 | 2,963 | 2,971 | 2,895.5 | 2,914 |
| 04/17/2025 | 2,916 | 2,976.5 | 2,914.5 | 2,976.5 |
| 04/18/2025 | 2,965 | 3,007 | 2,955 | 3,007 |
| 04/21/2025 | 3,006 | 3,008 | 2,960.5 | 2,970 |
| 04/22/2025 | 2,982 | 2,998 | 2,963 | 2,978 |
| 04/23/2025 | 3,090 | 3,095 | 3,035 | 3,041 |
| 04/24/2025 | 3,100 | 3,149 | 3,069 | 3,128 |
| 04/25/2025 | 3,164 | 3,209 | 3,153 | 3,187 |
| 04/28/2025 | 3,222 | 3,256 | 3,215 | 3,230 |
| 04/30/2025 | 3,264 | 3,269 | 3,237 | 3,245 |
| 05/01/2025 | 3,262 | 3,288 | 3,235 | 3,277 |
| 05/02/2025 | 3,298 | 3,339 | 3,243 | 3,243 |
| 05/07/2025 | 3,345 | 3,349 | 3,235 | 3,263 |
| 05/08/2025 | 3,235 | 3,249 | 3,189 | 3,189 |
| 05/09/2025 | 3,259 | 3,267 | 3,231 | 3,259 |
| 05/12/2025 | 3,300 | 3,324 | 3,270 | 3,314 |
| 05/13/2025 | 3,363 | 3,364 | 3,296 | 3,310 |
| 05/14/2025 | 3,314 | 3,362 | 3,283 | 3,362 |
| 05/15/2025 | 3,310 | 3,367 | 3,305 | 3,345 |
| 05/16/2025 | 3,390 | 3,412 | 3,360 | 3,377 |
| 05/19/2025 | 3,320 | 3,337 | 3,283 | 3,324 |
| 05/20/2025 | 3,350 | 3,361 | 3,269 | 3,301 |
| 05/21/2025 | 3,231 | 3,337 | 3,221 | 3,293 |
| 05/22/2025 | 3,193 | 3,258 | 3,193 | 3,218 |
| 05/23/2025 | 3,223 | 3,256 | 3,210 | 3,239 |
| 05/26/2025 | 3,248 | 3,273 | 3,240 | 3,259 |
| 05/27/2025 | 3,235 | 3,287 | 3,227 | 3,287 |
| 05/28/2025 | 3,300 | 3,319 | 3,269 | 3,288 |
| 05/29/2025 | 3,350 | 3,410 | 3,326 | 3,409 |
| 05/30/2025 | 3,357 | 3,456 | 3,351 | 3,456 |
| 06/02/2025 | 3,497 | 3,498 | 3,445 | 3,473 |
| 06/03/2025 | 3,458 | 3,481 | 3,420 | 3,475 |
| 06/04/2025 | 3,490 | 3,505 | 3,461 | 3,505 |
| 06/05/2025 | 3,457 | 3,482 | 3,446 | 3,456 |
| 06/06/2025 | 3,478 | 3,502 | 3,453 | 3,453 |
| 06/09/2025 | 3,491 | 3,500 | 3,466 | 3,485 |
| 06/10/2025 | 3,508 | 3,529 | 3,449 | 3,449 |
| 06/11/2025 | 3,448 | 3,448 | 3,370 | 3,377 |
| 06/12/2025 | 3,396 | 3,408 | 3,311 | 3,325 |
| 06/13/2025 | 3,296 | 3,299 | 3,229 | 3,238 |
| 06/16/2025 | 3,294 | 3,295 | 3,247 | 3,256 |
| 06/17/2025 | 3,226 | 3,245 | 3,221 | 3,232 |
| 06/18/2025 | 3,213 | 3,262 | 3,208 | 3,250 |
| 06/19/2025 | 3,239 | 3,243 | 3,200 | 3,217 |
| 06/20/2025 | 3,195 | 3,204 | 3,156 | 3,163 |
| 06/23/2025 | 3,151 | 3,153 | 3,103 | 3,126 |
| 06/24/2025 | 3,159 | 3,195 | 3,155 | 3,165 |
| 06/25/2025 | 3,196 | 3,198 | 3,163 | 3,179 |
| 06/26/2025 | 3,178 | 3,205 | 3,157 | 3,205 |
| 06/27/2025 | 3,202 | 3,235 | 3,195 | 3,204 |
| 06/30/2025 | 3,218 | 3,245 | 3,209 | 3,230 |
| 07/01/2025 | 3,220 | 3,224 | 3,167 | 3,191 |
| 07/02/2025 | 3,170 | 3,173 | 3,133 | 3,153 |
| 07/03/2025 | 3,137 | 3,155 | 3,119 | 3,154 |
| 07/04/2025 | 3,161 | 3,164 | 3,120 | 3,120 |
| 07/07/2025 | 3,134 | 3,136 | 3,089 | 3,096 |
| 07/08/2025 | 3,083 | 3,113 | 3,079 | 3,100 |
| 07/09/2025 | 3,121 | 3,122 | 3,085 | 3,103 |
| 07/10/2025 | 3,096 | 3,100 | 3,069 | 3,098 |
| 07/11/2025 | 3,074 | 3,133 | 3,073 | 3,124 |
| 07/14/2025 | 3,105 | 3,144 | 3,095 | 3,123 |
| 07/15/2025 | 3,142 | 3,147 | 3,107 | 3,117 |
| 07/16/2025 | 3,113 | 3,121 | 3,091 | 3,092 |
| 07/17/2025 | 3,112 | 3,123 | 3,094 | 3,119 |
| 07/18/2025 | 3,128 | 3,128 | 3,089 | 3,119 |
| 07/22/2025 | 3,115 | 3,121 | 3,078 | 3,085 |
| 07/23/2025 | 3,125 | 3,214 | 3,103 | 3,192 |
| 07/24/2025 | 3,220 | 3,270 | 3,216 | 3,241 |
| 07/25/2025 | 3,260 | 3,260 | 3,200 | 3,200 |
| 07/28/2025 | 3,199 | 3,200 | 3,161 | 3,166 |
| 07/29/2025 | 3,153 | 3,159 | 3,130 | 3,146 |
| 07/30/2025 | 3,146 | 3,210 | 3,143 | 3,189 |
| 07/31/2025 | 3,193 | 3,250 | 3,192 | 3,244 |
| 08/01/2025 | 3,245 | 3,294 | 3,238 | 3,269 |
| 08/04/2025 | 3,172 | 3,223 | 3,171 | 3,210 |
| 08/05/2025 | 3,229 | 3,279 | 3,213 | 3,269 |
| 08/06/2025 | 3,261 | 3,312 | 3,253 | 3,300 |
| 08/07/2025 | 3,319 | 3,364 | 3,301 | 3,353 |
| 08/08/2025 | 3,388 | 3,410 | 3,348 | 3,364 |
| 08/12/2025 | 3,385 | 3,503 | 3,371 | 3,459 |
| 08/13/2025 | 3,445 | 3,507 | 3,440 | 3,460 |
| 08/14/2025 | 3,434 | 3,505 | 3,418 | 3,490 |
| 08/15/2025 | 3,532 | 3,607 | 3,518 | 3,599 |
| 08/18/2025 | 3,580 | 3,630 | 3,550 | 3,598 |
| 08/19/2025 | 3,615 | 3,617 | 3,566 | 3,577 |
| 08/20/2025 | 3,565 | 3,615 | 3,542 | 3,593 |
| 08/21/2025 | 3,593 | 3,619 | 3,556 | 3,563 |
| 08/22/2025 | 3,557 | 3,650 | 3,556 | 3,631 |
| 08/25/2025 | 3,640 | 3,654 | 3,588 | 3,609 |
| 08/26/2025 | 3,605 | 3,622 | 3,520 | 3,535 |
| 08/27/2025 | 3,499 | 3,515 | 3,458 | 3,474 |
| 08/28/2025 | 3,473 | 3,522 | 3,458 | 3,513 |
| 08/29/2025 | 3,501 | 3,503 | 3,462 | 3,462 |
| 09/01/2025 | 3,468 | 3,511 | 3,451 | 3,461 |
| 09/02/2025 | 3,470 | 3,517 | 3,465 | 3,511 |
| 09/03/2025 | 3,511 | 3,523 | 3,398 | 3,407 |
| 09/04/2025 | 3,431 | 3,470 | 3,420 | 3,447 |
| 09/05/2025 | 3,495 | 3,518 | 3,475 | 3,496 |
| 09/08/2025 | 3,504 | 3,541 | 3,493 | 3,506 |
| 09/09/2025 | 3,511 | 3,538 | 3,495 | 3,496 |
| 09/10/2025 | 3,493 | 3,521 | 3,479 | 3,513 |
| 09/11/2025 | 3,513 | 3,523 | 3,470 | 3,479 |
| 09/12/2025 | 3,508 | 3,518 | 3,492 | 3,492 |
| 09/16/2025 | 3,538 | 3,595 | 3,528 | 3,584 |
| 09/17/2025 | 3,527 | 3,540 | 3,461 | 3,466 |
| 09/18/2025 | 3,480 | 3,486 | 3,433 | 3,433 |
| 09/19/2025 | 3,435 | 3,469 | 3,409 | 3,410 |
| 09/22/2025 | 3,429 | 3,443 | 3,408 | 3,408 |
| 09/24/2025 | 3,433 | 3,433 | 3,373 | 3,378 |
| 09/25/2025 | 3,398 | 3,402 | 3,353 | 3,365 |
| 09/26/2025 | 3,369 | 3,416 | 3,365 | 3,413 |
| 09/29/2025 | 3,336 | 3,341 | 3,287 | 3,293 |
| 09/30/2025 | 3,297 | 3,364 | 3,287 | 3,356 |
| 10/01/2025 | 3,329 | 3,341 | 3,289 | 3,311 |
| 10/02/2025 | 3,287 | 3,327 | 3,279 | 3,298 |
| 10/03/2025 | 3,287 | 3,326 | 3,274 | 3,274 |
| 10/06/2025 | 3,344 | 3,345 | 3,283 | 3,320 |
| 10/07/2025 | 3,330 | 3,360 | 3,305 | 3,308 |
| 10/08/2025 | 3,350 | 3,390 | 3,347 | 3,366 |
| 10/09/2025 | 3,382 | 3,387 | 3,336 | 3,352 |
| 10/10/2025 | 3,367 | 3,375 | 3,315 | 3,369 |
| 10/14/2025 | 3,300 | 3,375 | 3,288 | 3,295 |
| 10/15/2025 | 3,365 | 3,393 | 3,350 | 3,372 |
| 10/16/2025 | 3,354 | 3,385 | 3,343 | 3,353 |
| 10/17/2025 | 3,283 | 3,305 | 3,252 | 3,258 |
| 10/20/2025 | 3,328 | 3,354 | 3,311 | 3,350 |
| 10/21/2025 | 3,360 | 3,370 | 3,315 | 3,315 |
| 10/22/2025 | 3,298 | 3,320 | 3,291 | 3,307 |
| 10/23/2025 | 3,290 | 3,302 | 3,268 | 3,279 |
| 10/24/2025 | 3,250 | 3,272 | 3,238 | 3,261 |
| 10/27/2025 | 3,284 | 3,294 | 3,271 | 3,293 |
| 10/28/2025 | 3,291 | 3,293 | 3,242 | 3,242 |
| 10/29/2025 | 3,233 | 3,242 | 3,183 | 3,186 |
| 10/30/2025 | 3,197 | 3,204 | 3,167 | 3,204 |
| 10/31/2025 | 3,223 | 3,232 | 3,183 | 3,186 |
| 11/04/2025 | 3,172 | 3,187 | 3,138 | 3,167 |
| 11/05/2025 | 3,179 | 3,199 | 3,108 | 3,142 |
| 11/06/2025 | 3,123 | 3,195 | 3,121 | 3,192 |
| 11/07/2025 | 3,177 | 3,200 | 3,161 | 3,200 |
| 11/10/2025 | 3,224 | 3,239 | 3,211 | 3,239 |
| 11/11/2025 | 3,249 | 3,250 | 3,211 | 3,225 |
| 11/12/2025 | 3,228 | 3,281 | 3,226 | 3,281 |
| 11/13/2025 | 3,294 | 3,306 | 3,285 | 3,306 |
| 11/14/2025 | 3,305 | 3,346 | 3,276 | 3,346 |
| 11/17/2025 | 3,358 | 3,398 | 3,345 | 3,398 |
| 11/18/2025 | 3,377 | 3,384 | 3,288 | 3,288 |
| 11/19/2025 | 3,329 | 3,340 | 3,265 | 3,293 |
| 11/20/2025 | 3,328 | 3,429 | 3,328 | 3,403 |
| 11/21/2025 | 3,306 | 3,453 | 3,292 | 3,434 |
| 11/25/2025 | 3,470 | 3,470 | 3,340 | 3,359 |
| 11/26/2025 | 3,397 | 3,428 | 3,366 | 3,417 |
| 11/27/2025 | 3,424 | 3,462 | 3,413 | 3,442 |
| 11/28/2025 | 3,461 | 3,484 | 3,437 | 3,465 |
| 12/01/2025 | 3,461 | 3,488 | 3,434 | 3,480 |
| 12/02/2025 | 3,545 | 3,555 | 3,500 | 3,521 |
| 12/03/2025 | 3,530 | 3,541 | 3,472 | 3,502 |
| 12/04/2025 | 3,484 | 3,577 | 3,476 | 3,561 |
| 12/05/2025 | 3,520 | 3,538 | 3,507 | 3,520 |
| 12/08/2025 | 3,513 | 3,583 | 3,511 | 3,583 |
| 12/09/2025 | 3,610 | 3,622 | 3,568 | 3,588 |
| 12/10/2025 | 3,605 | 3,613 | 3,525 | 3,563 |
| 12/11/2025 | 3,608 | 3,642 | 3,581 | 3,596 |
| 12/12/2025 | 3,648 | 3,733 | 3,630 | 3,717 |
| 12/15/2025 | 3,723 | 3,812 | 3,712 | 3,786 |
| 12/16/2025 | 3,786 | 3,788 | 3,680 | 3,686 |
| 12/17/2025 | 3,689 | 3,730 | 3,655 | 3,721 |
| 12/18/2025 | 3,727 | 3,758 | 3,700 | 3,737 |
| 12/19/2025 | 3,788 | 3,788 | 3,743 | 3,751 |
| 12/22/2025 | 3,795 | 3,802 | 3,708 | 3,724 |
| 12/23/2025 | 3,722 | 3,769 | 3,715 | 3,769 |
| 12/24/2025 | 3,731 | 3,759 | 3,646 | 3,665 |
| 12/25/2025 | 3,662 | 3,662 | 3,632 | 3,647 |
| 12/26/2025 | 3,638 | 3,642 | 3,605 | 3,626 |
| 12/29/2025 | 3,630 | 3,694 | 3,621 | 3,677 |
| 12/30/2025 | 3,691 | 3,713 | 3,682 | 3,683 |