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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,026.3538
CLOSE 1,024.5975

Low

LOW 800.67

High

HIGH 1,195
DATEOPENHIGHLOWCLOSE
01/04/2013826.33832.67818.67827.33
01/07/2013833.33833.33820.67823.67
01/08/2013823.33836.33802805.67
01/09/2013801.33825800.67819
01/10/2013832866831.33860.67
01/11/2013903.33907.67889895.67
01/15/2013902.67907.67871.67876.67
01/16/2013866.67870849851
01/17/2013866875.67836.33859.67
01/18/2013883.33907.33878.33905.33
01/21/2013912.33913884.33885.33
01/22/2013882.67901867.67877.67
01/23/2013865.33874855855.33
01/24/2013838.67880836.67876
01/25/2013891.33905885.67889.67
01/28/2013905.33908886.67888.67
01/29/2013874.33893866890
01/30/2013886.67910.67883.67904.67
01/31/2013896.67911.33890.67901
02/01/2013908.33909887.33888
02/04/2013891934.33889930
02/05/2013911911876.33876.67
02/06/2013910925.33898.33919
02/07/2013911.67919.33896.67904.33
02/08/2013890.67903884.33887
02/12/2013903.67908.67897.33897.33
02/13/2013891.33911.67890.67900
02/14/2013920.67928.33894.33894.67
02/15/2013895905876892.33
02/18/2013903916.33893913.67
02/19/2013909.67924.67909.33916.67
02/20/2013933966928.33961.67
02/21/2013952952923929.33
02/22/2013913923900909.33
02/25/2013936.67942.67909.33911.33
02/26/2013892911884.33894
02/27/2013890890857.67858.67
02/28/2013868.33873.67864872.67
03/01/2013866.67886.67863.33877.67
03/04/2013894.33909.33892894.67
03/05/2013905.33910876.67880.67
03/06/2013891.67913890.67911.33
03/07/2013920.67926906906.67
03/08/2013909.33925907.33922.67
03/11/2013930.67972922.67955
03/12/2013966.67975.33949950
03/13/2013951960941.33952
03/14/2013952.67955934.33951
03/15/2013948.67971940971
03/18/2013950951.67926.67937.67
03/19/2013946958.33940943.67
03/21/2013956.67963.33945.67949.33
03/22/2013934.33940924.67927
03/25/2013933.33938921922.67
03/26/2013916.67931916924.67
03/27/2013907.33922.33904.67908.67
03/28/2013898.67914897901.33
03/29/2013901.67903.33875883.33
04/01/2013887892874.67880
04/02/2013876.33876.33840.67859.33
04/03/2013867.33871844.67866.33
04/04/2013848.33899.33844.33892.33
04/05/2013937.33948924.33935
04/08/2013966.33978.33948.67968
04/09/2013983.33992967.33977
04/10/2013989.331,041.679841,030
04/11/20131,073.331,1001,051.671,061.67
04/12/20131,066.671,083.331,056.671,066.67
04/15/20131,058.331,0651,033.331,040
04/16/20131,016.671,0351,003.331,020
04/17/20131,021.671,036.671,0151,031.67
04/18/20131,0151,0351,006.671,011.67
04/19/20131,0051,008.33997999.67
04/22/20131,023.331,025990.67993.33
04/23/20131,008.331,028.33999.331,016.67
04/24/20131,033.331,0351,021.671,035
04/25/20131,0401,053.331,0351,043.33
04/26/20131,0451,0551,031.671,031.67
04/30/20131,043.331,051.671,0301,030
05/01/20131,0401,041.671,011.671,015
05/02/20131,0051,013.33984.67998.67
05/07/20131,036.671,0451,028.331,035
05/08/20131,066.671,101.671,0601,083.33
05/09/20131,098.331,118.331,0751,076.67
05/10/20131,106.671,118.331,091.671,101.67
05/13/20131,123.331,133.331,1101,116.67
05/14/20131,121.671,1251,101.671,105
05/15/20131,1251,1501,113.331,126.67
05/16/20131,148.331,153.331,076.671,093.33
05/17/20131,0951,1251,086.671,113.33
05/20/20131,126.671,1301,1101,116.67
05/21/20131,161.671,166.671,1201,131.67
05/22/20131,141.671,1951,138.331,166.67
05/23/20131,166.671,183.331,063.331,063.33
05/24/20131,098.331,158.331,0401,106.67
05/27/20131,083.331,0901,0301,031.67
05/28/20131,018.331,0601,008.331,041.67
05/29/20131,0601,0751,033.331,051.67
05/30/20131,016.671,0501,008.331,020
05/31/20131,033.331,038.33997.67998.33
06/03/2013997.331,005958.67966
06/04/2013949.671,003.33942.33996.67
06/05/20131,0001,001.67932.67941.67
06/06/2013933.33964933.33943.33
06/07/2013934952923.67936
06/10/2013963.67980.33947968
06/11/2013966.67992958973
06/12/2013958970.67929.33963.67
06/13/2013933.33958.67922.33939.33
06/14/2013963977.33924.33926.67
06/17/2013918.33966.33918.33960
06/18/2013971995967985.33
06/19/20131,003.331,0301,0001,021.67
06/20/20131,006.671,028.331,001.671,011.67
06/21/2013988.331,048.33980.331,031.67
06/24/20131,048.331,058.331,008.331,018.33
06/25/20131,018.331,040994.331,008.33
06/26/20131,0251,026.67988.67997
06/27/20131,0051,018.331,003.331,015
06/28/20131,0201,073.331,013.331,048.33
07/01/20131,066.671,093.331,058.331,093.33
07/02/20131,116.671,1251,108.331,125
07/03/20131,136.671,143.331,123.331,130
07/04/20131,118.331,136.671,116.671,131.67
07/05/20131,1451,148.331,131.671,145
07/08/20131,153.331,1601,118.331,120
07/09/20131,133.331,151.671,1201,145
07/10/20131,143.331,1601,138.331,160
07/11/20131,148.331,1601,1351,151.67
07/12/20131,151.671,163.331,148.331,153.33
07/16/20131,1601,188.331,151.671,188.33
07/17/20131,1701,191.671,1601,186.67
07/18/20131,181.671,1851,146.671,156.67
07/19/20131,166.671,1751,1401,145
07/22/20131,161.671,166.671,1301,140
07/23/20131,141.671,1751,1401,166.67
07/24/20131,171.671,193.331,1651,190
07/25/20131,191.671,193.331,121.671,126.67
07/26/20131,106.671,108.331,066.671,070
07/29/20131,043.331,0801,0401,058.33
07/30/20131,0501,076.671,043.331,063.33
07/31/20131,0501,0651,031.671,045
08/01/20131,046.671,078.331,046.671,078.33
08/02/20131,1001,123.331,096.671,123.33
08/05/20131,0951,103.331,081.671,086.67
08/06/20131,078.331,111.671,0701,108.33
08/07/20131,071.671,0851,058.331,060
08/08/20131,0501,061.671,0251,031.67
08/09/20131,026.671,048.331,026.671,036.67
08/12/20131,021.671,056.671,016.671,036.67
08/13/20131,041.671,0501,021.671,030
08/14/20131,041.671,068.331,033.331,065
08/15/20131,0451,066.671,043.331,048.33
08/16/20131,026.671,036.671,018.331,030
08/19/20131,023.331,031.671,0201,031.67
08/20/20131,0201,0551,008.331,011.67
08/21/20131,018.331,023.331,001.671,006.67
08/22/20131,0051,023.331,003.331,013.33
08/23/20131,051.671,053.331,033.331,040
08/26/20131,043.331,0451,0201,023.33
08/27/20131,0201,0301,011.671,018.33
08/28/2013996.671,021.67985.671,015
08/29/20131,0201,033.331,013.331,025
08/30/20131,041.671,0451,0051,011.67
09/02/20131,016.671,0201,0001,008.33
09/03/20131,018.331,038.331,008.331,030
09/04/20131,0201,0351,013.331,020
09/05/20131,028.331,0351,0201,026.67
09/06/20131,036.671,038.331,013.331,023.33
09/09/20131,0651,066.671,033.331,036.67
09/10/20131,0651,0951,061.671,085
09/11/20131,098.331,1001,066.671,085
09/12/20131,088.331,106.671,081.671,100
09/13/20131,121.671,126.671,101.671,106.67
09/17/20131,1001,121.671,091.671,105
09/18/20131,1151,1151,0901,093.33
09/19/20131,103.331,106.671,086.671,100
09/20/20131,106.671,121.671,098.331,103.33
09/24/20131,093.331,096.671,0851,091.67
09/25/20131,088.331,096.671,083.331,091.67
09/26/20131,081.671,096.671,068.331,095
09/27/20131,108.331,123.331,0951,098.33
09/30/20131,076.671,081.671,066.671,068.33
10/01/20131,071.671,091.671,0701,078.33
10/02/20131,076.671,0951,0601,063.33
10/03/20131,063.331,0651,038.331,043.33
10/04/20131,033.331,036.671,018.331,018.33
10/07/20131,018.331,020999.33999.33
10/08/20131,006.671,008.33990.671,001.67
10/09/2013994.671,030988.671,023.33
10/10/20131,0251,043.331,013.331,035
10/11/20131,038.331,0501,033.331,043.33
10/15/20131,051.671,058.331,021.671,026.67
10/16/20131,048.331,0651,046.671,058.33
10/17/20131,071.671,0851,0701,083.33
10/18/20131,076.671,0801,051.671,065
10/21/20131,068.331,078.331,053.331,060
10/22/20131,061.671,063.331,051.671,053.33
10/23/20131,066.671,0751,031.671,036.67
10/24/20131,028.331,036.671,011.671,036.67
10/25/20131,0401,0501,023.331,023.33
10/28/20131,0551,056.671,031.671,051.67
10/29/20131,043.331,063.331,041.671,050
10/30/20131,0651,0701,058.331,068.33
10/31/20131,0751,088.331,066.671,068.33
11/01/20131,083.331,0851,0451,050
11/05/20131,063.331,068.331,0401,048.33
11/06/20131,051.671,061.671,0401,058.33
11/07/20131,0601,061.671,041.671,046.67
11/08/20131,0351,041.671,028.331,035
11/11/20131,056.671,061.671,0501,061.67
11/12/20131,061.671,096.671,0601,096.67
11/13/20131,0951,0951,071.671,080
11/14/20131,081.671,1001,078.331,093.33
11/15/20131,1001,133.331,1001,126.67
11/18/20131,1401,161.671,136.671,153.33
11/19/20131,131.671,148.331,128.331,143.33
11/20/20131,133.331,136.671,1101,123.33
11/21/20131,126.671,1451,118.331,143.33
11/22/20131,151.671,156.671,126.671,131.67
11/25/20131,143.331,1601,141.671,146.67
11/26/20131,143.331,153.331,136.671,145
11/27/20131,1351,143.331,131.671,135
11/28/20131,1501,153.331,133.331,141.67
11/29/20131,136.671,146.671,126.671,133.33
12/02/20131,136.671,148.331,136.671,143.33
12/03/20131,1501,163.331,136.671,158.33
12/04/20131,1451,146.671,116.671,118.33
12/05/20131,1101,126.671,098.331,103.33
12/06/20131,101.671,111.671,091.671,108.33
12/09/20131,126.671,1301,111.671,120
12/10/20131,118.331,1301,116.671,121.67
12/11/20131,128.331,128.331,103.331,116.67
12/12/20131,106.671,1151,103.331,111.67
12/13/20131,108.331,123.331,0901,108.33
12/16/20131,098.331,1051,0851,093.33
12/17/20131,101.671,1101,0901,100
12/18/20131,1001,1251,0951,121.67
12/19/20131,1251,141.671,123.331,140
12/20/20131,1401,143.331,128.331,141.67
12/24/20131,1501,1601,143.331,146.67
12/25/20131,136.671,143.331,131.671,143.33
12/26/20131,151.671,163.331,148.331,160
12/27/20131,166.671,171.671,153.331,170
12/30/20131,183.331,183.331,166.671,171.67