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

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 847.1783

CLOSE 846.7256

Low

LOW 609.33

High

HIGH 1,013.33

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	883.33	891.67	851.67	866.67
01/06/2009	870	870	855	855
01/07/2009	855	880	855	880
01/08/2009	880	880	835	835
01/09/2009	836	836	803.33	803.33
01/13/2009	806.67	806.67	738.33	738.33
01/14/2009	738.33	745	738.33	745
01/15/2009	745	745	716.67	716.67
01/16/2009	716.67	761.67	716.67	761.67
01/19/2009	761.67	776.67	761.67	776.67
01/20/2009	776.67	776.67	756.67	756.67
01/21/2009	756.67	756.67	703.33	703.33
01/22/2009	703.33	738.33	703.33	738.33
01/23/2009	738.33	738.33	716.67	716.67
01/26/2009	716.67	730	716.67	730
01/27/2009	798.33	798.33	798.33	798.33
01/28/2009	798.33	798.33	791.67	791.67
01/29/2009	791.67	861.67	791.67	861.67
01/30/2009	861.67	861.67	811.67	811.67
02/02/2009	811.67	811.67	790	790
02/03/2009	790	795	790	795
02/04/2009	795	810	795	810
02/05/2009	810	810	778.33	778.33
02/06/2009	778.33	790	778.33	790
02/09/2009	790	793.33	790	793.33
02/10/2009	830	838.33	808.33	810
02/12/2009	820	820	756.67	756.67
02/13/2009	756.67	756.67	713.33	713.33
02/16/2009	713.33	755	713.33	755
02/17/2009	755	755	718.33	718.33
02/18/2009	718.67	718.67	708.33	708.33
02/19/2009	708.33	715	708.33	715
02/20/2009	715	715	691.67	691.67
02/23/2009	692.67	695	692.67	695
02/24/2009	695	695	685	685
02/25/2009	685	711.67	685	711.67
02/26/2009	705.67	705.67	696.67	696.67
02/27/2009	696.67	753.33	696.67	753.33
03/02/2009	753.33	753.33	710	710
03/03/2009	710	710	690	690
03/04/2009	690	690	678.33	678.33
03/05/2009	678.33	678.33	673.33	673.33
03/06/2009	673.33	673.33	645.67	645.67
03/09/2009	645.67	645.67	609.33	609.33
03/10/2009	610	628.67	610	628.67
03/11/2009	670.67	675	670.67	675
03/12/2009	675	675	638	638
03/13/2009	638	653	638	653
03/16/2009	654.67	683.33	654.67	683.33
03/17/2009	728	731.67	728	731.67
03/18/2009	731.67	805	731.67	805
03/19/2009	805	815	805	815
03/23/2009	815	851.67	815	851.67
03/24/2009	852.67	886.67	852.67	886.67
03/25/2009	889.33	889.33	863.33	863.33
03/26/2009	855	893.33	855	893.33
03/27/2009	925.67	925.67	915	915
03/30/2009	915.33	915.33	848.33	848.33
03/31/2009	798.33	798.33	798.33	798.33
04/01/2009	798.33	815	798.33	815
04/02/2009	815	853.33	815	853.33
04/03/2009	882.33	882.33	878.33	878.33
04/06/2009	903.33	903.33	883.33	883.33
04/07/2009	880.67	886.67	880.67	886.67
04/08/2009	835.67	836.67	835.67	836.67
04/09/2009	857.67	896.67	857.67	896.67
04/10/2009	918.33	928.33	918.33	928.33
04/13/2009	928.33	928.33	926.33	926.33
04/14/2009	936	936	926.67	926.67
04/15/2009	926.67	926.67	913.33	913.33
04/16/2009	913.33	925	913.33	925
04/17/2009	925	925	918.33	918.33
04/20/2009	907.67	916.67	907.67	916.67
04/21/2009	914	914	893.33	893.33
04/22/2009	888	888.33	888	888.33
04/23/2009	865.67	876.67	865.67	876.67
04/24/2009	893.67	893.67	873.33	873.33
04/27/2009	873.33	898.33	873.33	898.33
04/28/2009	898.33	898.33	873.33	873.33
04/30/2009	873.33	873.33	865	865
05/01/2009	867.33	867.33	863.33	863.33
05/07/2009	866.05	925	866.05	925
05/08/2009	925	965	925	965
05/11/2009	965.33	1,013.33	965.33	1,013.33
05/12/2009	1,010.14	1,010.14	960	960
05/13/2009	960	980	960	980
05/14/2009	980	980	936.67	936.67
05/15/2009	937	986.67	937	986.67
05/18/2009	986.67	986.67	933.33	933.33
05/19/2009	956.67	966.67	956.67	966.67
05/20/2009	966.67	966.67	941.67	941.67
05/21/2009	941.67	941.67	915	915
05/22/2009	913.33	913.33	901.67	901.67
05/25/2009	899.33	911.67	899.33	911.67
05/26/2009	911.67	916.67	911.67	916.67
05/27/2009	916.67	941.67	916.67	941.67
05/28/2009	942.33	942.33	921.67	921.67
05/29/2009	924	931.67	924	931.67
06/01/2009	931.33	940	931.33	940
06/02/2009	940.33	940.33	925	925
06/03/2009	918.33	920	918.33	920
06/04/2009	920	921.67	920	921.67
06/05/2009	924.49	938.33	924.49	938.33
06/08/2009	964.67	968.33	964.67	968.33
06/09/2009	968.33	968.33	933.33	933.33
06/10/2009	929.33	966.67	929.33	966.67
06/11/2009	945	945	940	943.33
06/12/2009	938.33	950	933.33	936.67
06/15/2009	920	923.33	913.33	918.33
06/16/2009	868.33	870	856.67	863.33
06/17/2009	856.67	860	850	856.67
06/18/2009	835	853.33	833.33	853.33
06/19/2009	878.33	885	875	883.33
06/22/2009	893.33	893.33	881.67	881.67
06/23/2009	841.67	858.33	841.67	855
06/24/2009	868.33	873.33	855	860
06/25/2009	871.67	871.67	846.67	863.33
06/26/2009	876.67	885	868.33	878.33
06/29/2009	871.67	886.67	861.67	870
06/30/2009	881.67	895	878.33	890
07/01/2009	878.33	898.33	870	881.67
07/02/2009	895	901.67	885	886.67
07/03/2009	866.67	888.33	860	886.67
07/06/2009	873.33	891.67	860	865
07/07/2009	855	871.67	843.33	845
07/08/2009	831.67	838.33	820	821.67
07/09/2009	826.67	836.67	816.67	831.67
07/10/2009	838.33	845	823.33	823.33
07/13/2009	820	860	816.67	826.67
07/14/2009	848.33	856.67	835	836.67
07/15/2009	843.33	850	830	838.33
07/16/2009	873.33	876.67	840	843.33
07/17/2009	861.67	873.33	858.33	866.67
07/21/2009	876.67	888.33	873.33	880
07/22/2009	868.33	886.67	866.67	876.67
07/23/2009	878.33	881.67	863.33	868.33
07/24/2009	885	896.67	878.33	890
07/27/2009	883.33	901.67	868.33	891.67
07/28/2009	885	898.33	883.33	895
07/29/2009	895	900	885	886.67
07/30/2009	896.67	911.67	891.67	908.33
07/31/2009	928.33	928.33	908.33	916.67
08/03/2009	930	945	926.67	940
08/04/2009	953.33	971.67	945	951.67
08/05/2009	953.33	961.67	943.33	943.33
08/06/2009	943.33	963.33	943.33	956.67
08/07/2009	956.67	963.33	940	963.33
08/10/2009	970	976.67	946.67	951.67
08/11/2009	960	975	958.33	971.67
08/12/2009	958.33	960	940	948.33
08/13/2009	940	941.67	915	926.67
08/14/2009	920	923.33	911.67	918.33
08/17/2009	906.67	913.33	881.67	886.67
08/18/2009	881.67	905	880	901.67
08/19/2009	891.67	893.33	881.67	883.33
08/20/2009	880	913.33	880	906.67
08/21/2009	901.67	906.67	886.67	896.67
08/24/2009	908.33	925	908.33	918.33
08/25/2009	906.67	918.33	906.67	911.67
08/26/2009	920	936.67	918.33	926.67
08/27/2009	920	928.33	906.67	925
08/28/2009	926.67	933.33	921.67	931.67
08/31/2009	930	950	918.33	923.33
09/02/2009	913.33	915	896.67	906.67
09/03/2009	893.33	895	881.67	890
09/04/2009	888.33	896.67	881.67	893.33
09/07/2009	895	906.67	885	896.67
09/08/2009	896.67	900	888.33	893.33
09/09/2009	885	893.33	876.67	883.33
09/10/2009	890	915	890	901.67
09/11/2009	900	911.67	895	900
09/14/2009	901.67	903.33	880	888.33
09/15/2009	896.67	896.67	880	880
09/16/2009	881.67	900	878.33	880
09/17/2009	888.33	898.33	881.67	890
09/18/2009	878.33	881.67	861.67	878.33
09/21/2009	878.33	878.33	878.33	878.33
09/24/2009	898.33	911.67	891.67	903.33
09/25/2009	880	881.67	860	861.67
09/28/2009	853.33	871.67	848.33	866.67
09/29/2009	863.33	866.67	855	861.67
09/30/2009	863.33	866.67	858.33	866.67
10/01/2009	855	861.67	845	850
10/02/2009	810	820	806.67	810
10/05/2009	806.67	818.33	795	803.33
10/06/2009	810	820	803.33	815
10/07/2009	816.67	830	803.33	826.67
10/08/2009	820	823.33	810	813.33
10/09/2009	820	826.67	806.67	826.67
10/13/2009	821.67	825	810	815
10/14/2009	810	811.67	793.33	803.33
10/15/2009	813.33	826.67	805	811.67
10/16/2009	801.67	803.33	770	776.67
10/19/2009	786.67	808.33	780	803.33
10/20/2009	796.67	816.67	796.67	813.33
10/21/2009	823.33	831.67	820	826.67
10/22/2009	808.33	821.67	800	821.67
10/23/2009	823.33	828.33	793.33	800
10/26/2009	788.33	796.67	783.33	793.33
10/27/2009	771.67	773.33	758.33	768.33
10/28/2009	766.67	790	765	776.67
10/29/2009	761.67	791.67	760	778.33
10/30/2009	780	795	773.33	795
11/02/2009	775	775	765	773.33
11/04/2009	760	775	751.67	770
11/05/2009	765	788.33	765	780
11/06/2009	783.33	791.67	766.67	781.67
11/09/2009	795	825	790	815
11/10/2009	818.33	823.33	801.67	803.33
11/11/2009	796.67	818.33	796.67	811.67
11/12/2009	806.67	811.67	790	798.33
11/13/2009	800	816.67	791.67	803.33
11/16/2009	801.67	816.67	798.33	806.67
11/17/2009	801.67	810	793.33	803.33
11/18/2009	801.67	813.33	800	805
11/19/2009	806.67	806.67	783.33	796.67
11/20/2009	796.67	815	796.67	808.33
11/24/2009	805	813.33	795	811.67
11/25/2009	803.33	813.33	796.67	803.33
11/26/2009	798.33	800	785	793.33
11/27/2009	790	810	780	793.33
11/30/2009	808.33	828.33	808.33	828.33
12/01/2009	831.67	861.67	826.67	855
12/02/2009	865	886.67	861.67	878.33
12/03/2009	880	885	868.33	883.33
12/04/2009	890	898.33	876.67	883.33
12/07/2009	885	893.33	878.33	886.67
12/08/2009	888.33	896.67	873.33	881.67
12/09/2009	868.33	868.33	858.33	863.33
12/10/2009	863.33	876.67	855	860
12/11/2009	863.33	866.67	856.67	866.67
12/14/2009	868.33	875	855	858.33
12/15/2009	855	865	850	853.33
12/16/2009	866.67	896.67	855	865
12/17/2009	863.33	865	853.33	853.33
12/18/2009	855	863.33	850	858.33
12/21/2009	863.33	866.67	848.33	848.33
12/22/2009	850	851.67	845	846.67
12/24/2009	848.33	853.33	843.33	845
12/25/2009	846.67	848.33	841.67	848.33
12/28/2009	848.33	853.33	846.67	848.33
12/29/2009	840	848.33	840	845
12/30/2009	843.33	850	840	843.33

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High