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
Tokio Marine Holdings, Inc. logo
8766.T
Tokio Marine Holdings, Inc.
06:30:00
7194 ¥
0.0000 (%0.00)
Previous Close: 7324
Day Low₺7186
Day High₺7308
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

8766.T: Tokio Marine Holdings, Inc. Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,235.1344
CLOSE 1,232.6939

Low

LOW 671.67

High

HIGH 1,546.67
DATEOPENHIGHLOWCLOSE
01/04/20081,256.671,256.671,256.671,256.67
01/07/20081,2701,313.331,263.331,313.33
01/08/20081,313.331,316.671,293.331,306.67
01/09/20081,306.671,3101,306.671,310
01/10/20081,3101,3101,303.331,303.33
01/11/20081,278.851,278.851,2701,270
01/15/20081,2701,2701,236.671,236.67
01/16/20081,226.671,253.331,203.331,236.67
01/17/20081,263.331,306.671,256.671,306.67
01/18/20081,246.671,266.671,246.671,250
01/21/20081,196.671,2101,1901,190
01/22/20081,1401,1501,1101,110
01/23/20081,1051,133.331,1051,133.33
01/24/20081,209.331,2301,209.331,230
01/25/20081,293.331,316.671,293.331,316.67
01/28/20081,303.331,303.331,266.671,266.67
01/29/20081,266.671,333.331,266.671,333.33
01/30/20081,325.671,325.671,3101,310
01/31/20081,293.331,336.671,293.331,336.67
02/01/20081,366.671,376.671,3601,376.67
02/04/20081,463.331,4701,4401,470
02/05/20081,436.671,446.671,436.671,436.67
02/06/20081,436.671,436.671,333.331,333.33
02/07/20081,296.671,326.671,296.671,326.67
02/08/20081,3501,3601,3401,346.67
02/12/20081,346.671,346.671,2701,270
02/13/20081,296.671,3001,276.671,276.67
02/14/20081,313.331,3501,313.331,350
02/15/20081,326.671,336.671,3101,336.67
02/18/20081,263.331,263.331,263.331,263.33
02/19/20081,263.331,276.671,253.331,253.33
02/20/20081,2481,2481,216.671,216.67
02/21/20081,216.671,256.671,216.671,256.67
02/22/20081,256.671,256.671,233.331,233.33
02/25/20081,333.331,366.671,326.671,343.33
02/26/20081,3901,393.331,3601,360
02/27/20081,390.331,390.331,3801,380
02/28/20081,333.331,343.331,3301,330
02/29/20081,296.671,306.671,293.331,306.67
03/03/20081,263.331,2701,2601,270
03/04/20081,266.671,273.331,246.671,266.67
03/05/20081,2851,2851,2701,270
03/06/20081,264.981,336.671,264.981,336.67
03/07/20081,336.671,336.671,303.331,303.33
03/10/20081,303.331,316.671,303.331,316.67
03/11/20081,2701,3001,266.671,296.67
03/12/20081,323.331,323.331,3001,300
03/13/20081,2601,2601,233.331,233.33
03/14/20081,206.671,223.331,206.671,223.33
03/17/20081,223.331,223.331,196.671,196.67
03/18/20081,253.331,253.331,243.331,250
03/19/20081,257.311,257.311,2401,240
03/21/20081,276.671,293.331,2601,293.33
03/24/20081,293.331,293.331,236.671,236.67
03/25/20081,233.331,243.331,226.671,226.67
03/26/20081,243.331,245.331,2401,243.33
03/27/20081,226.671,233.331,2201,220
03/28/20081,213.331,2251,213.331,223.33
03/31/20081,228.651,228.651,226.671,226.67
04/01/20081,226.671,276.671,226.671,276.67
04/02/20081,276.671,363.331,276.671,363.33
04/03/20081,366.331,423.331,366.331,423.33
04/04/20081,436.041,436.041,433.331,433.33
04/07/20081,433.331,433.331,433.331,433.33
04/08/20081,433.671,433.671,4001,400
04/09/20081,400.331,400.331,3701,370
04/10/20081,383.331,383.331,376.671,376.67
04/11/20081,377.331,377.331,376.671,376.67
04/14/20081,372.671,372.671,323.331,323.33
04/15/20081,354.331,3601,354.331,360
04/16/20081,363.671,363.671,353.331,353.33
04/17/20081,373.331,373.331,333.331,333.33
04/18/20081,3301,3501,3301,350
04/21/20081,378.671,378.671,3701,370
04/22/20081,370.671,370.671,3501,350
04/23/20081,344.681,344.681,336.671,336.67
04/24/20081,346.671,353.331,333.331,333.33
04/25/20081,4061,416.671,4061,416.67
04/28/20081,442.881,442.881,4401,440
04/30/20081,4421,4701,4421,470
05/01/20081,452.671,453.331,452.671,453.33
05/02/20081,526.671,526.671,526.671,526.67
05/07/20081,505.931,505.931,493.331,493.33
05/08/20081,493.331,493.331,493.331,493.33
05/09/20081,493.331,493.331,443.331,443.33
05/12/20081,443.331,463.331,443.331,463.33
05/13/20081,4701,4701,4701,470
05/14/20081,4701,4701,453.331,453.33
05/15/20081,434.771,4401,434.771,440
05/16/20081,4361,4401,4361,440
05/19/20081,4401,466.671,4401,466.67
05/20/20081,443.331,443.331,433.331,433.33
05/21/20081,363.331,453.331,363.331,453.33
05/22/20081,453.331,453.331,4301,430
05/23/20081,463.671,463.671,443.331,443.33
05/26/20081,444.671,444.671,376.671,376.67
05/27/20081,376.671,4201,376.671,420
05/28/20081,390.671,390.671,383.331,383.33
05/29/20081,4301,433.331,423.331,433.33
05/30/20081,432.671,4501,432.671,450
06/02/20081,4501,506.671,4501,506.67
06/03/20081,506.671,506.671,4901,490
06/04/20081,4901,546.671,4901,546.67
06/05/20081,526.671,5301,5201,520
06/06/20081,5201,5201,483.331,483.33
06/09/20081,4601,466.671,4601,466.67
06/10/20081,466.671,466.671,453.331,453.33
06/11/20081,453.331,493.331,453.331,493.33
06/12/20081,507.671,507.671,443.331,443.33
06/13/20081,4401,476.671,4401,476.67
06/16/20081,477.331,516.671,477.331,516.67
06/17/20081,5161,5161,5101,510
06/18/20081,5101,5101,483.331,483.33
06/19/20081,453.331,456.671,4401,440
06/20/20081,4301,4301,4301,430
06/23/20081,396.671,403.331,396.671,403.33
06/24/20081,403.331,426.671,403.331,426.67
06/25/20081,426.671,4301,426.671,430
06/26/20081,4301,4501,4301,450
06/27/20081,4501,4501,416.671,416.67
06/30/20081,416.671,416.671,3801,380
07/01/20081,3801,3801,366.671,366.67
07/02/20081,366.671,366.671,336.671,336.67
07/03/20081,336.671,356.671,336.671,356.67
07/04/20081,356.671,366.671,356.671,366.67
07/07/20081,366.671,396.671,366.671,396.67
07/08/20081,359.331,366.671,359.331,366.67
07/09/20081,366.671,373.331,366.671,373.33
07/10/20081,373.671,373.671,363.331,363.33
07/11/20081,363.331,363.331,363.331,363.33
07/14/20081,363.331,363.331,353.331,353.33
07/15/20081,323.331,323.331,3001,300
07/16/20081,3001,3001,3001,300
07/17/20081,3001,313.331,3001,313.33
07/18/20081,313.331,313.331,306.671,306.67
07/22/20081,333.331,343.331,303.331,316.67
07/23/20081,326.671,333.331,326.671,333.33
07/24/20081,333.331,363.331,333.331,363.33
07/25/20081,363.331,363.331,2901,290
07/28/20081,293.331,296.671,293.331,296.67
07/29/20081,279.671,2901,279.671,290
07/30/20081,2901,3401,2901,340
07/31/20081,3401,3601,3401,360
08/01/20081,361.331,361.331,3101,310
08/04/20081,3101,3101,2801,280
08/05/20081,2801,2801,246.671,246.67
08/06/20081,246.671,2601,246.671,260
08/07/20081,207.991,2101,207.991,210
08/08/20081,1711,1801,1711,180
08/11/20081,206.671,206.671,206.671,206.67
08/12/20081,206.671,2201,206.671,220
08/13/20081,2191,2191,1901,190
08/14/20081,187.671,187.671,183.331,183.33
08/15/20081,183.331,213.331,183.331,213.33
08/18/20081,2361,2361,2101,210
08/19/20081,2101,2101,186.671,186.67
08/20/20081,186.671,1901,186.671,190
08/21/20081,1901,1901,176.671,176.67
08/22/20081,177.331,1801,177.331,180
08/25/20081,1801,193.331,1801,193.33
08/26/20081,193.331,2001,193.331,200
08/27/20081,2091,2091,196.671,196.67
08/28/20081,196.671,2001,196.671,200
08/29/20081,2011,243.331,2011,243.33
09/01/20081,243.331,243.331,2001,200
09/02/20081,2001,206.671,2001,206.67
09/03/20081,206.671,236.671,206.671,236.67
09/04/20081,236.671,236.671,2301,230
09/05/20081,166.671,1701,166.671,170
09/08/20081,1701,276.671,1701,276.67
09/09/20081,276.671,276.671,2601,260
09/10/20081,253.331,283.331,246.671,283.33
09/11/20081,283.331,283.331,213.331,213.33
09/12/20081,213.331,233.331,213.331,233.33
09/16/20081,233.671,233.671,076.671,076.67
09/17/20081,132.331,133.331,132.331,133.33
09/18/20081,133.331,133.331,0701,070
09/19/20081,0701,223.331,0701,223.33
09/22/20081,2241,273.331,2241,273.33
09/24/20081,268.331,268.331,266.671,266.67
09/25/20081,2601,293.331,2601,293.33
09/26/20081,293.331,306.671,293.331,306.67
09/29/20081,307.331,307.331,303.331,303.33
09/30/20081,3041,3041,246.671,246.67
10/01/20081,3131,313.331,3131,313.33
10/02/20081,313.331,313.331,303.331,303.33
10/03/20081,299.671,299.671,293.331,293.33
10/06/20081,2711,2711,263.331,263.33
10/07/20081,2301,276.671,2301,276.67
10/08/20081,222.331,222.331,196.671,196.67
10/09/20081,181.331,181.331,166.671,166.67
10/10/20081,1671,1671,033.331,033.33
10/14/20081,033.331,2001,033.331,200
10/15/20081,2041,2041,176.671,176.67
10/16/20081,176.671,176.671,0501,050
10/17/20081,0501,0901,0501,090
10/20/20081,0901,1201,0901,120
10/21/20081,1201,1601,1201,160
10/22/20081,1601,1601,046.671,046.67
10/23/20081,046.671,056.671,046.671,056.67
10/24/20081,056.671,056.67926.67926.67
10/27/2008926.67926.67796.67796.67
10/28/2008796.67816.67796.67816.67
10/29/2008817.33903.33817.33903.33
10/30/20081,036.671,036.671,036.671,036.67
10/31/20081,040.671,040.67980980
11/04/20081,062.611,0801,062.611,080
11/05/20081,082.671,1801,082.671,180
11/06/20081,181.331,181.331,083.331,083.33
11/07/20081,083.331,083.331,0701,070
11/10/20081,0701,143.331,0701,143.33
11/11/20081,144.331,144.331,116.671,116.67
11/12/20081,116.671,116.671,116.671,116.67
11/13/20081,116.671,116.671,036.671,036.67
11/14/20081,036.671,043.331,036.671,043.33
11/17/20081,043.331,043.331,0401,040
11/18/20081,0401,040948.33948.33
11/19/2008948.33948.33873.33873.33
11/20/2008873.33873.33740740
11/21/2008740740671.67671.67
11/25/2008671.67708.33671.67708.33
11/26/2008708.67758.33708.67758.33
11/27/2008758.33806.67758.33806.67
11/28/2008806.67806.67771.67771.67
12/01/2008771.67775771.67775
12/02/2008775775696.67696.67
12/03/2008696.67705696.67705
12/04/2008705705703.33703.33
12/05/2008703.33708.33703.33708.33
12/08/2008708.33771.67708.33771.67
12/09/2008771.67781.67771.67781.67
12/10/2008781.67781.67770770
12/11/2008769.33800769.33800
12/12/2008800.67800.67771.67771.67
12/15/2008839839835835
12/16/2008835835825825
12/17/2008825883.33825883.33
12/18/2008883.33883.33870870
12/19/2008848.33848.33848.33848.33
12/22/2008848.33853.33848.33853.33
12/24/2008813.33813.33813.33813.33
12/25/2008835.89843.33835.89843.33
12/26/2008861.33876.67861.33876.67
12/29/2008877900877900
12/30/2008870870870870