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

2011 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 723.2798

CLOSE 723.4179

Low

LOW 557

High

HIGH 958.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	823.33	823.67	815	816.33
01/05/2011	821.33	821.33	811	815
01/06/2011	825	828.33	820	827
01/07/2011	829	838	824.67	835
01/11/2011	835.33	838	827.33	834
01/12/2011	840	867.33	839.33	854
01/13/2011	869	881.67	861	862.67
01/14/2011	855	864.67	849.67	852.67
01/17/2011	859.33	859.33	845.33	849
01/18/2011	848.67	855.33	845.33	851
01/19/2011	851.33	855.33	848	855
01/20/2011	855	855	842	842.67
01/21/2011	845.33	846.33	816.33	822.67
01/24/2011	831.33	832.67	820.67	829.33
01/25/2011	829.33	846	824	842.67
01/26/2011	838	841	833.33	835.67
01/27/2011	836.33	843.67	833.33	838.33
01/28/2011	837.67	840	825.33	827.67
01/31/2011	822.67	822.67	809	815.33
02/01/2011	817.33	823.67	808.33	813
02/02/2011	823.33	837	821.33	833
02/03/2011	833	836	827	829.67
02/04/2011	828.33	844.33	828	832
02/07/2011	832	838	825.33	836
02/08/2011	848.33	865	847	862.33
02/09/2011	866.67	878.33	859	860
02/10/2011	852.33	871.67	851.33	869.33
02/14/2011	875.33	885.67	872.33	885
02/15/2011	886.67	898	884.67	897.33
02/16/2011	900.33	918	900.33	913
02/17/2011	929.67	958.67	923.33	950.33
02/18/2011	933.33	941.33	927.33	931.67
02/21/2011	930	933.67	918.33	929.33
02/22/2011	912.67	917.67	891	892
02/23/2011	892.33	899.67	885	887
02/24/2011	880.33	883.33	872.33	875
02/25/2011	881.67	889	873.33	886
02/28/2011	889	896.33	881	893
03/01/2011	891.67	909	890.67	905
03/02/2011	891	892.33	872.67	874
03/03/2011	876	885	872.67	882
03/04/2011	893.67	912	890.67	906
03/07/2011	896.33	896.67	880	881.33
03/08/2011	881.67	886.33	871.67	874
03/09/2011	879.67	898.33	879.33	886.33
03/10/2011	883	886.33	852	856.67
03/11/2011	843.67	853.33	833.67	837.33
03/14/2011	670.67	740	670.67	733.33
03/15/2011	712	740	679	723.33
03/16/2011	754.67	786.67	738.67	744.33
03/17/2011	711	736.67	693.67	719
03/18/2011	730	750.33	701.33	721.67
03/22/2011	759.67	766.33	745.33	760.67
03/23/2011	759.33	772	747.33	764
03/24/2011	761	774.33	755.67	756
03/25/2011	777.67	777.67	747	751.33
03/28/2011	766.67	771.33	752	758.67
03/29/2011	743.33	745.67	720	738.67
03/30/2011	705.33	735.67	702.67	733
03/31/2011	731.33	745	729.33	741.33
04/01/2011	738.67	751	735	736.33
04/04/2011	753	769.67	751.33	764.33
04/05/2011	768.33	769	747.33	754
04/06/2011	766.67	767.33	756	761.33
04/07/2011	770	774.33	764.33	766.67
04/08/2011	765.33	773.33	754.67	766
04/11/2011	766.33	783	760.33	780
04/12/2011	766	771.67	761	771.67
04/13/2011	771.67	777	763.33	767.33
04/14/2011	757	763.33	750.67	758.33
04/15/2011	756.67	766	756.67	760
04/18/2011	760.33	763.33	753.33	753.33
04/19/2011	744.33	764.67	741.33	761
04/20/2011	763	767.67	758.67	763.67
04/21/2011	763.67	765.67	754.33	756.67
04/22/2011	749.33	758.67	748.33	755.67
04/25/2011	757	761	749.33	750.33
04/26/2011	750.67	751.33	743.33	746
04/27/2011	745.67	747.33	737.33	741
04/28/2011	741	757.67	741	749.67
05/02/2011	744.67	759.67	744.33	751.33
05/06/2011	740.67	760	740.33	753
05/09/2011	758.33	764.67	752	755.33
05/10/2011	757.33	761.33	746.33	751.33
05/11/2011	755	756	743	745.67
05/12/2011	742.33	750.67	738	742.33
05/13/2011	742.33	745	722.33	733
05/16/2011	720.33	727.33	710.33	725.67
05/17/2011	721.67	732	717.33	728.33
05/18/2011	733.33	743.33	727.33	732.33
05/19/2011	745	761.33	734.67	757
05/20/2011	753	753.33	740.33	744.33
05/23/2011	735.67	736	722.33	729
05/24/2011	723.67	730.33	718	725.33
05/25/2011	722.67	731.33	720.67	723
05/26/2011	728.33	730	723	726
05/27/2011	724.33	741.67	723.67	729.67
05/30/2011	725	728.67	721.33	724
05/31/2011	726	743	725	743
06/01/2011	743.33	743.67	730.67	738.67
06/02/2011	730	730.33	720.67	729.33
06/03/2011	733.33	738.67	719	720.33
06/06/2011	718.33	723.67	711	713.67
06/07/2011	716.33	727.33	713.67	726.33
06/08/2011	723.67	728.33	714	719
06/09/2011	715.33	722	709.33	719
06/10/2011	731.67	735.67	728	729.67
06/13/2011	719.33	724	713.67	720
06/14/2011	723	728.33	710.67	725
06/15/2011	731	733	720.33	725.33
06/16/2011	717	718	708.67	710
06/17/2011	712	712.33	693.67	699
06/20/2011	696.33	702	695.33	701
06/21/2011	706.33	707	697.33	704
06/22/2011	708.67	727.67	706.33	723
06/23/2011	717.33	728.33	714.33	720
06/24/2011	721.67	732.67	717.33	729
06/27/2011	729.33	729.33	713.33	716
06/28/2011	724.33	736.67	721.33	725.33
06/29/2011	740	750	738.67	750
06/30/2011	763	765	746.33	748.33
07/01/2011	762.33	772.33	758.67	766
07/04/2011	781.33	786.33	774.67	778.33
07/05/2011	782.33	791	780.67	788.33
07/06/2011	786.67	796	782	796
07/07/2011	788.33	791.67	783.33	787
07/08/2011	799.67	801.33	792.67	793.33
07/11/2011	783.67	789.33	779.67	783
07/12/2011	766.67	769.33	760.67	766
07/13/2011	756.67	764.67	754	759.67
07/14/2011	758.67	767	756.67	757.67
07/15/2011	753.33	763.33	748.67	761.67
07/19/2011	758	761.33	753.33	755.33
07/20/2011	765	774	762.33	769
07/21/2011	778.33	781.67	767	768.33
07/22/2011	781	788.67	779.67	785.33
07/25/2011	780.67	790.67	778.33	779.67
07/26/2011	779	797.33	777.67	789.67
07/27/2011	784.33	786.33	772	776.33
07/28/2011	761.67	771.33	760	765.33
07/29/2011	767.33	772	758.33	758.33
08/01/2011	771.33	784	771.33	773.67
08/02/2011	773.33	787	764.67	784
08/03/2011	767	768	760.67	765.67
08/04/2011	768.33	774.67	758	769.33
08/05/2011	745.33	748.33	736.33	740.33
08/08/2011	725.67	729.33	719.33	726.67
08/09/2011	708.33	717.33	692	717.33
08/10/2011	727.33	727.33	727.33	727.33
08/11/2011	708	715.67	704	715.67
08/12/2011	715.67	715.67	715.67	715.67
08/15/2011	718	721.67	704.67	707
08/16/2011	706.67	711.67	705	709
08/17/2011	704.33	713.33	701	713.33
08/18/2011	713.33	713.33	713.33	713.33
08/19/2011	685.33	692.33	683.67	687
08/22/2011	687.33	696.33	685.67	691.67
08/23/2011	695	702.33	686.33	689.33
08/24/2011	698	698.33	684.67	693.33
08/25/2011	697	701	687.33	689
08/26/2011	685.67	694	681	688
08/29/2011	688	695.33	681.67	689
08/30/2011	694.67	704.67	689.67	693.09
08/31/2011	689.67	694	684.67	691
09/01/2011	699	706.33	695.67	701.33
09/02/2011	688	692	679	681
09/05/2011	669.33	670.67	652.33	656.33
09/06/2011	650.33	651.67	639.33	647
09/07/2011	654.33	654.33	641.67	645
09/08/2011	652.33	662.33	644.67	646.33
09/09/2011	642	647.33	642	645.67
09/12/2011	626.67	642	624.67	632.67
09/13/2011	639.33	646	628.67	644.67
09/14/2011	645.33	646.67	635.67	636
09/15/2011	644.33	654	638.33	640
09/16/2011	653.33	660.67	652	655.67
09/20/2011	651.33	651.33	632.67	635.67
09/21/2011	641	641	632.67	637.67
09/22/2011	627	630	617	628.67
09/26/2011	624.33	627.67	606.33	614.33
09/27/2011	617.33	624.67	611.33	624.67
09/28/2011	625.33	652.33	625	644
09/29/2011	638.67	661.33	634.67	661.33
09/30/2011	661.67	663.33	649.67	661.33
10/03/2011	646	646.33	627.67	644.33
10/04/2011	631.67	642.33	628.33	636.67
10/05/2011	641	645.67	628.67	630.67
10/06/2011	632.67	640.33	627	630
10/07/2011	632.33	644	622.67	623.33
10/11/2011	635	642.67	628	640.33
10/12/2011	634	636.33	621	627.67
10/13/2011	636.67	638.67	627.67	631.33
10/14/2011	626.33	629.33	615.67	615.67
10/17/2011	625.33	634	620	631
10/18/2011	623.67	630.33	618.67	620.33
10/19/2011	620.33	627.33	617	620.67
10/20/2011	622.67	623.33	608.67	612.67
10/21/2011	603.33	607	575.67	587.67
10/24/2011	586	604.67	581.33	603
10/25/2011	602.33	606.33	595.33	596
10/26/2011	595.33	608	584	603.33
10/27/2011	611.33	646.33	605	644.67
10/28/2011	666	669.33	649.67	653
10/31/2011	645.33	645.67	622	630.67
11/01/2011	623.33	624.33	612.67	616.67
11/02/2011	598	606	586.67	600
11/04/2011	623.33	631.33	612.67	628
11/07/2011	620	632	608.67	632
11/08/2011	619.67	631.33	613.33	618.33
11/09/2011	629	650	627.33	648.67
11/10/2011	627	627.33	611	614.33
11/11/2011	619.67	631	617	619.33
11/14/2011	635	635.67	617.33	619.33
11/15/2011	618	624	611.33	613
11/16/2011	613.33	625	607.67	620.67
11/17/2011	608	624.67	600.67	618.67
11/18/2011	608.33	608.67	596	604.67
11/21/2011	600	604.33	590.67	592
11/22/2011	587	591.33	580.67	590
11/24/2011	576.67	592.67	573	583.67
11/25/2011	579.67	602.33	575	597
11/28/2011	605	611	598.67	607
11/29/2011	611.67	618.33	603.67	616.33
11/30/2011	598.67	611.33	597.33	610.67
12/01/2011	628.33	640	622.33	628
12/02/2011	633.33	643	633	636.67
12/05/2011	637.67	642.33	629.33	631.67
12/06/2011	625.33	625.33	605.67	607
12/07/2011	606.67	613	596	611
12/08/2011	608.33	609.67	595.67	595.67
12/09/2011	583.33	588.67	580.33	582.33
12/12/2011	595.67	603	588.67	596.33
12/13/2011	584.33	601.33	583.67	598
12/14/2011	597	599.67	588.33	597.33
12/15/2011	587.33	593.33	577.67	578
12/16/2011	582.67	583.67	575.67	579.33
12/19/2011	577	585	573.33	579.67
12/20/2011	581	582.67	573.33	573.67
12/21/2011	582	584.67	577.67	580.67
12/22/2011	566.67	574.67	560.67	571
12/26/2011	578.33	578.67	567.67	569.33
12/27/2011	569.33	577.33	569	570.67
12/28/2011	571.33	574.67	562.67	564.67
12/29/2011	561.33	568.33	557	567.33
12/30/2011	568	571.33	562.33	568.33

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High