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

2010 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 822.6696

CLOSE 823.1424

Low

LOW 744

High

HIGH 970

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	847	857	844	848.33
01/05/2010	860	876.33	859	864.67
01/06/2010	864.67	886.33	864.67	886.33
01/07/2010	892.67	915.33	889.67	907
01/08/2010	906.33	907	894	904
01/12/2010	887.33	904	885	902
01/13/2010	898.67	904	890	891.33
01/14/2010	897.67	902.33	894.67	898.33
01/15/2010	900	900	890.67	898.33
01/18/2010	893	898	880	885
01/19/2010	881.33	883	861.67	866.67
01/20/2010	870	870.33	859.67	861.67
01/21/2010	861.33	886	861.33	883.67
01/22/2010	873	877.67	857.33	871.67
01/25/2010	855	862.33	849.33	856
01/26/2010	849.67	855	834.33	836.67
01/27/2010	833.33	839.33	829.67	833
01/28/2010	834.33	843.67	828.67	836.67
01/29/2010	832	834	813.33	813.33
02/01/2010	816	835	808.33	826.67
02/02/2010	833.33	838.33	823.33	835.33
02/03/2010	835.67	841.33	830.67	836
02/04/2010	834.67	836.67	813.67	833
02/05/2010	820.67	822.33	800	807
02/08/2010	798.67	803.33	787	798.33
02/09/2010	790	798.33	785	796
02/10/2010	796.33	808	791.67	792.67
02/12/2010	796.33	804.33	796.33	801.33
02/15/2010	817	825	800.33	803.67
02/16/2010	808.67	819	807.67	809.33
02/17/2010	818	832.67	814.67	828.33
02/18/2010	827	832.67	822	831.67
02/19/2010	832	832.67	813.33	814.67
02/22/2010	826.67	849.67	823	839
02/23/2010	840.33	843	833.33	841.33
02/24/2010	835.67	841.67	828.67	841.67
02/25/2010	847.33	851	838.33	839.33
02/26/2010	841.67	843.33	831.33	835
03/01/2010	835.33	849	832	843.33
03/02/2010	841.33	845.33	829.67	836.33
03/03/2010	836	836	824	828.67
03/04/2010	830	831.67	820.33	824
03/05/2010	826.33	843.67	825	834
03/08/2010	844.67	849	838	846
03/09/2010	845	848	837.33	839.67
03/10/2010	840	844.67	837.33	840
03/11/2010	841.67	849	835.67	844.33
03/12/2010	841.67	854.67	835.67	851
03/15/2010	850.67	854.33	840.33	845
03/16/2010	839.33	849.67	839.33	842.33
03/17/2010	852.67	856.33	846.67	852.67
03/18/2010	859.33	864.33	852	854.67
03/19/2010	858.33	858.67	849.33	854.67
03/23/2010	855	859.33	851.67	851.67
03/24/2010	853.33	859.33	850.33	855
03/25/2010	850.67	856.33	841	846.67
03/26/2010	851.67	872	851.33	866.33
03/29/2010	855.33	869.67	852	868
03/30/2010	868	878.33	866	869.33
03/31/2010	871.33	884.67	870.67	877.67
04/01/2010	878.33	883.33	867	873
04/02/2010	879.33	897.33	879.33	894
04/05/2010	898.67	905.33	895	905
04/06/2010	905.33	921.67	902.67	911
04/07/2010	921.33	943.67	921.33	935.67
04/08/2010	930	952	928.67	941.33
04/09/2010	936.67	941.33	910	932.33
04/12/2010	933.33	952.67	933.33	946.33
04/13/2010	949	958.33	933	938.33
04/14/2010	946.33	960.67	946	948.33
04/15/2010	963	968	954.33	956.67
04/16/2010	960.67	970	957	961.33
04/19/2010	944.67	948.33	928.33	935
04/20/2010	942.67	956.67	935.33	936.67
04/21/2010	965	968.67	953.33	955
04/22/2010	944.33	948	934	941.33
04/23/2010	939.67	951.67	937	950.33
04/26/2010	950.67	966.33	949.67	956
04/27/2010	951.67	955	939	943.33
04/28/2010	927.33	927.33	910.67	924.33
04/30/2010	934.67	953	931.67	937.33
05/06/2010	904	913.33	892.67	907.33
05/07/2010	881.67	885	873.33	885
05/10/2010	876	898.67	869	898.67
05/11/2010	908	909	867.67	870.33
05/12/2010	874.33	877.33	863	868.33
05/13/2010	880.67	892	872.33	890
05/14/2010	875.33	888.33	872	878
05/17/2010	865	865.33	848.33	864.33
05/18/2010	861.67	864.67	854	858
05/19/2010	847	849.33	837.33	844.33
05/20/2010	843	874	841.67	864.33
05/21/2010	849.67	856	828	845
05/24/2010	841.67	843.33	824	831.33
05/25/2010	820	834.67	810	819
05/26/2010	820	834.67	810	819
05/27/2010	804	824.67	803	823
05/28/2010	835	857.67	826.33	844.67
05/31/2010	833.33	859.33	831.33	849.67
06/01/2010	852	864.67	838	855.67
06/02/2010	842	859.33	837	842
06/03/2010	856.33	862.33	848	850.67
06/04/2010	855	868	851	862
06/07/2010	843	843	813	817.33
06/08/2010	808	816.33	801	807.33
06/09/2010	803	809	795.67	806.33
06/10/2010	810	823.67	808	819.33
06/11/2010	831	837.33	815.33	815.67
06/14/2010	824.67	831.33	810.33	817.33
06/15/2010	810	812.67	801	806.33
06/16/2010	816	832.33	813.67	830.33
06/17/2010	820.67	835.67	818.33	832
06/18/2010	832.33	833.67	813.67	818
06/21/2010	825.67	832.33	817.33	820.67
06/22/2010	804	809.67	800.67	805.67
06/23/2010	796.67	800	787.33	790
06/24/2010	785	800	784	789.33
06/25/2010	783	789	776	782
06/28/2010	780.67	787	778.67	786
06/29/2010	796.67	805.67	785.67	787.67
06/30/2010	774	786.33	770.33	784
07/01/2010	783.67	794	781	782.67
07/02/2010	780.67	786.67	775.33	784
07/05/2010	782.33	791.67	778.33	790
07/06/2010	777.67	801.67	774.33	800.67
07/07/2010	801.33	804.33	793.67	800.33
07/08/2010	817	821.33	811.33	819
07/09/2010	818	821.33	815	819
07/12/2010	811.67	813	807	808.33
07/13/2010	815	821.33	810.67	815
07/14/2010	827.33	832	823.33	825.33
07/15/2010	823	825	801.33	804
07/16/2010	797	803.33	792	796.67
07/21/2010	794	799	773.33	780.33
07/22/2010	768	776	761.67	767.33
07/23/2010	775.67	780.33	771.33	775.67
07/26/2010	776.33	781.33	768.33	768.67
07/27/2010	771.67	775	767.67	769.33
07/28/2010	778	803.33	778	801.33
07/29/2010	790.67	803.33	789.67	798
07/30/2010	798.67	801.67	781.67	788.67
08/02/2010	788.33	793	776.67	780.33
08/03/2010	797	806.33	796.67	802.33
08/04/2010	802	803.33	783.67	790
08/05/2010	798.33	803.33	789.33	795.33
08/06/2010	789.67	795.67	787.67	794
08/09/2010	781	792.67	781	791.33
08/10/2010	791.67	792	783.33	790.67
08/11/2010	782	787	771.67	776
08/12/2010	762	764	747.33	760.33
08/13/2010	762.67	769.67	758.67	766.67
08/16/2010	751.67	769.33	750.67	767.33
08/17/2010	752.67	767	752.33	764.67
08/18/2010	769.67	780.67	759.33	773.33
08/19/2010	775.67	785	774.67	782
08/20/2010	770.33	776	767	774.67
08/23/2010	774.67	778.33	769.67	774.67
08/24/2010	765.33	773	764.33	769.33
08/25/2010	759.67	762.67	750	756.33
08/26/2010	760.67	764.33	754.67	759.33
08/27/2010	751.33	762.33	748.67	759
08/30/2010	767.33	792	766.67	775.67
08/31/2010	759	762.33	746.33	751.33
09/01/2010	749	763.33	744	759.33
09/02/2010	769.67	775	761.33	771.33
09/03/2010	773.67	781	770.67	775.67
09/06/2010	782.33	804	778.33	798.33
09/07/2010	791.67	805	784.67	796
09/08/2010	777.67	780.67	765.67	777.33
09/09/2010	788	795.67	780.67	785.33
09/10/2010	788.33	800.33	784	793
09/13/2010	797.33	807.67	795	801
09/14/2010	801.67	808.33	801.33	806
09/16/2010	814.33	817	790	793
09/17/2010	800	806.67	795.67	797.67
09/21/2010	812	814.33	804	805.67
09/22/2010	800	802	789.67	790.67
09/24/2010	774	774.67	762	764
09/27/2010	768.33	774.67	762.33	773.67
09/28/2010	767.67	776	764.67	769.67
09/29/2010	766.67	773.33	764	770.33
09/30/2010	768.33	771.33	748.67	750.67
10/01/2010	755	761.67	746	756.67
10/04/2010	759	763.33	745.33	747.67
10/05/2010	745	787.67	744.33	783.33
10/06/2010	783.67	803.33	777	799.67
10/07/2010	797	813.67	795.67	800.33
10/08/2010	800.33	801	783.67	784.33
10/12/2010	788.33	807.67	784.67	791.33
10/13/2010	792	809.67	780	782.33
10/14/2010	798	819.33	794	811
10/15/2010	804.67	804.67	772.33	781
10/18/2010	778	794.33	778	789
10/19/2010	773.33	781.33	770.67	778
10/20/2010	767	775.33	753.33	770.33
10/21/2010	768.33	773.33	757	767.67
10/22/2010	769.33	771.67	762.67	768
10/25/2010	765.67	773.33	762.67	766.33
10/26/2010	761	767.67	753.67	758.33
10/27/2010	763.33	765	748.33	756.67
10/28/2010	761	765	751	752
10/29/2010	761	761	751	756
11/01/2010	749	768	748	763.67
11/02/2010	762.33	762.33	750.67	755.33
11/04/2010	772	783.33	771.33	775.67
11/05/2010	777.67	800	776.67	793
11/08/2010	793	796.33	780.33	789.33
11/09/2010	793	796.33	775	787.67
11/10/2010	788	792.67	780.67	791.33
11/11/2010	794.67	801	791.33	799
11/12/2010	793.67	800.33	784	785.67
11/15/2010	789.33	791	781	784
11/16/2010	787.67	790	767.67	772.67
11/17/2010	767.33	775.67	764.33	772
11/18/2010	780.33	815.33	778	813
11/19/2010	816.67	836.67	809.33	817
11/22/2010	833	833	800.33	807.33
11/24/2010	790.67	799.33	783.67	791
11/25/2010	802	802	791.33	795
11/26/2010	792	798	790.33	791.33
11/29/2010	789.33	802.67	788	798
11/30/2010	789.33	802.67	785.67	789
12/01/2010	785	793.33	782.67	793.33
12/02/2010	805.67	809.67	795	795
12/03/2010	802.67	807.67	795.67	798.33
12/06/2010	798	799.67	792	798
12/07/2010	792.67	795.33	783.67	785.67
12/08/2010	793	799.67	791.33	796.33
12/09/2010	800	812	800	808
12/10/2010	815.67	822.67	807	816.33
12/13/2010	816.67	823	814	819
12/14/2010	820	821.67	813.67	821
12/15/2010	829	831	822	822
12/16/2010	825.33	833.67	819	830
12/17/2010	830.33	838.33	830	833.33
12/20/2010	832.67	834.67	825.33	830.67
12/21/2010	830.67	836.33	825.67	831
12/22/2010	823.33	829.33	823.33	828.67
12/24/2010	822.33	825.67	813	820.67
12/27/2010	817.33	825.33	816.67	816.67
12/28/2010	818.33	820.67	817.67	818
12/29/2010	815.67	824	813.67	819
12/30/2010	817.67	820.67	807	809

Menu

Create your free account now!

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

2010 Historical Chart

Average

Low

High