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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 669.8359
CLOSE 669.6814

Low

LOW 550.33

High

HIGH 813.33
DATEOPENHIGHLOWCLOSE
01/04/2012581593.33577.67590.33
01/05/2012588591.67580.33580.67
01/06/2012585.33594576578.67
01/10/2012583.33597.67582.33588.67
01/11/2012589603587.67590.67
01/12/2012586.67588.33577.33583.33
01/13/2012583.67587.67581.33583.67
01/16/2012575.33575.67564.67565.33
01/17/2012570.67571.33561.67565.67
01/18/2012563.33573.33560.67564.33
01/19/2012570583569.33581.67
01/20/2012593.33611.67593.33609
01/23/2012606620.67605620
01/24/2012622629618.33625.67
01/25/2012630636623633
01/26/2012635642627629.67
01/27/2012631.33637.67627.67628
01/30/2012628656.67627644.33
01/31/2012644647.33635636.33
02/01/2012641.67648.67640.67647
02/02/2012643.33666643.33657.67
02/03/2012653.67662.67651.33654.67
02/06/2012665.33676664.67672.33
02/07/2012672.33675.67661.33671
02/08/2012671.33687665.33686.67
02/09/2012683698.33680.33697
02/10/2012692.67697681.67682.67
02/13/2012684.67687.67674.67682
02/14/2012676.67688.67673680
02/15/2012696.67728.67691.67719
02/16/2012718737.67716.67733
02/17/2012740.33751728.67735.67
02/20/2012752756742.33746.33
02/21/2012746.67753735.33737
02/22/2012739.33747733.67736.33
02/23/2012742.67749730.33745.33
02/24/2012739.67751.67737746.67
02/27/2012753.33759.33739.33740.33
02/28/2012728.33751.67724.33749
02/29/2012761768745.67748.33
03/01/2012748.67754729732.33
03/02/2012732.67741.67727.33734
03/05/2012730.33739.33725.67730.67
03/06/2012729.67733.33710.67717.33
03/07/2012700704.33692.33700
03/08/2012705731.67702729.67
03/09/2012744.33762740.67756
03/12/2012757761.33740.67748.33
03/13/2012750765746.67750
03/14/2012772.33774765769
03/15/2012775783768771
03/16/2012769774758.33761
03/19/2012760766756.33758
03/21/2012757.67766.67752754
03/22/2012757766.67753.33764.67
03/23/2012755761748.67756.33
03/26/2012762768.33740.67745
03/27/2012771.67779.33760.67776.67
03/28/2012772772760.33769
03/29/2012770774761.33765.33
03/30/2012756764.33749757
04/02/2012770.33776758.33758.33
04/03/2012762.33766.33757.67759.67
04/04/2012759.33762737738.67
04/05/2012726.67731.67712.67729
04/06/2012712.33723710.33718.67
04/09/2012705.33708695.67696.33
04/10/2012705.33717.67698.67701.67
04/11/2012683690.67677.67682.67
04/12/2012677.33682.67671681.33
04/13/2012698701689.67694.67
04/16/2012678683672676.67
04/17/2012677.67687.67675.67677.33
04/18/2012691.33696687.33694
04/19/2012684696680.67694
04/20/2012696.67698.67682.33685.67
04/23/2012685.67695.67680682.33
04/24/2012674.67679.33671672.33
04/25/2012688692.33678.33689
04/26/2012697.33698685688.33
04/27/2012688711680.33686.33
05/01/2012693694.33662665
05/02/2012676.67685.33670.33677.33
05/07/2012653.33656.67646.33648.67
05/08/2012649652640648.33
05/09/2012639.67639.67629633.67
05/10/2012628633.67624.67632.67
05/11/2012629.33632.67618.67622
05/14/2012622632.67617.67627.67
05/15/2012622625.67608614
05/16/2012613616600.33610
05/17/2012603.33613595611
05/18/2012599.33607583.33588.33
05/21/2012601.33605.33584.67596.67
05/22/2012601.67601.67593.33596.33
05/23/2012597600585586.67
05/24/2012586.33596584592.33
05/25/2012594.33599586.67590
05/28/2012593593.33581588.67
05/29/2012583590.33575.33590.33
05/30/2012580.67582.67573.67577.67
05/31/2012566.67570.33560.67569
06/01/2012563.33582562.33573
06/04/2012556.67558.67550.33554.33
06/05/2012557582.33557581.33
06/06/2012584.33600.67579597.33
06/07/2012611.33611.33611.33611.33
06/08/2012610.33610.67592.33598
06/11/2012613.33613.67599605
06/12/2012591.67604.33585600.33
06/13/2012595.33603.67591601.33
06/14/2012593.67612.67592.33608.33
06/15/2012615.33620.33612.33618.67
06/18/2012641.33645.33627.67632.33
06/19/2012629.33636626.67629.33
06/20/2012631.33647.67629.67644.67
06/21/2012645.67661.33644.33654.33
06/22/2012641653.67639.33649.67
06/25/2012650.33653.33643644.67
06/26/2012634.33641.33618628
06/27/2012634.33637621.67635.33
06/28/2012648.67663.67648.33653.67
06/29/2012642.67669.33641662
07/02/2012667672.33658.33668.67
07/03/2012667.67685667.67683.33
07/04/2012688.33691.67678.33681.67
07/05/2012677687.33671.67678
07/06/2012677.33678662667.67
07/09/2012653.67664.67646.67656.33
07/10/2012654.67660638.67647.52
07/11/2012635.33642.67630636.33
07/12/2012638648627634.67
07/13/2012621.67627.33611.67613
07/17/2012619.33631618.67626.03
07/18/2012632640627632
07/19/2012636.67646.33633.67640.44
07/20/2012636.67636.67606614
07/23/2012610.33620605.67606.67
07/24/2012601.33608.33597.67603
07/25/2012595.33596.67570574.67
07/26/2012578581.33570575
07/27/2012589.33594576.67589
07/30/2012598.67599.67589597
07/31/2012596.33606.33592.33602.67
08/01/2012598.67602591598
08/02/2012597.33605.33595.67601
08/03/2012587.67594.67582.67589
08/06/2012605610.33599603.32
08/07/2012605619.67600.33611.76
08/08/2012623623.67601.67606
08/09/2012606614602608.7
08/10/2012606.67616606.33611.67
08/13/2012626643623.67634.55
08/14/2012638641.67626.67637.67
08/15/2012634638617.67624.98
08/16/2012630648.33629642
08/17/2012647656645655
08/20/2012662.33664656.67657
08/21/2012657.33665.33653.33656.21
08/22/2012658.67659.67644.33649.67
08/23/2012645.33663642.33661.13
08/24/2012650.33653.67644.67647.67
08/27/2012651.33652.67639640
08/28/2012646.33650.67628.33634
08/29/2012637.67648633.67644
08/30/2012649.67652628.33638
08/31/2012629639.33624624.67
09/03/2012625.33643.67624.67631
09/04/2012629.67630615.67622
09/05/2012619.67625614.67617
09/06/2012623630619629
09/07/2012655.67662649.33659
09/10/2012659.33664.33650658.33
09/11/2012652.67655643.33654.67
09/12/2012653.67663649.67657.67
09/13/2012655.33668.67652662.33
09/14/2012680.33705673.67702
09/18/2012702705.67692.67697.67
09/19/2012701.67711.67696704.67
09/20/2012695704.67683685
09/21/2012692.33695683686
09/24/2012681686673682.33
09/25/2012675.33689.67673682.67
09/26/2012666.33673660.67667.67
09/27/2012666.33675.67661672.67
09/28/2012681684659664.67
10/01/2012658666.67650.67666.33
10/02/2012665669.33658.33659.33
10/03/2012655.67665653.67660.67
10/04/2012664681662.33668.33
10/05/2012668677.67666.67671.67
10/09/2012679.33688670.33672
10/10/2012658.33669.33657668
10/11/2012660.67668.33653.67663.33
10/12/2012676.67686.33671.67683.67
10/15/2012678684675681
10/16/2012686.33690.67682689
10/17/2012692.67716.67692.67701.33
10/18/2012715.67728.67711725
10/19/2012720731.67717.67728.33
10/22/2012724729717.33727.67
10/23/2012726727.67714.33715.67
10/24/2012708.33720707.67713
10/25/2012715.67723.67711.67722
10/26/2012727.67732717.67718.67
10/29/2012727.67734.67702.33704
10/30/2012702.67703678678
10/31/2012696.33707.67690704.33
11/01/2012706711699.33702.33
11/02/2012710.67718.33710.67716
11/05/2012705708.33700.67703.33
11/06/2012698.67698.67689694.33
11/07/2012702.67703688.33697.67
11/08/2012683.33687.33678.33681.33
11/09/2012672685667677.33
11/12/2012666.67667.33659.33660.33
11/13/2012659.67661.67651.67660
11/14/2012659663.33657.33659.67
11/15/2012661.33677.67661.33674.67
11/16/2012678698.33675.67695
11/19/2012710716.33695.67699
11/20/2012716.67730712722.33
11/21/2012731.67732712716.33
11/22/2012730.33732719721.67
11/26/2012731.67732.33717.33719.33
11/27/2012715.67726.67714719.67
11/28/2012710.33712.67705.67706
11/29/2012706.33713702.67705.67
11/30/2012708.67714699.33704.67
12/03/2012706.67708.33694.33696.33
12/04/2012692.33698.67687.33696.33
12/05/2012696702.67686.33698.33
12/06/2012707709.67691.67695
12/07/2012697714.67696.33711
12/10/2012717.33725704705.67
12/11/2012705.67705.67695.67699.33
12/12/2012701702.33691695
12/13/2012706.67712.33704.33709.33
12/14/2012707.33725.67705.33724.33
12/17/2012737737.33723.67725
12/18/2012728746.33727.33742.33
12/19/2012764.67779.67764.33779
12/20/2012776.67801760.33799.67
12/21/2012810.67813.33781.67784.67
12/25/2012800806782.33783.33
12/26/2012789.33795.67780788
12/27/2012795801.33787787.33
12/28/2012798799787794.33