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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,096.5737
CLOSE 1,096.2821

Low

LOW 944.67

High

HIGH 1,366.67
DATEOPENHIGHLOWCLOSE
01/06/20141,1651,171.671,141.671,155
01/07/20141,136.671,141.671,1201,123.33
01/08/20141,133.331,136.671,1201,133.33
01/09/20141,1351,146.671,1251,136.67
01/10/20141,121.671,1251,101.671,118.33
01/14/20141,105.331,105.331,080.331,088.33
01/15/20141,108.331,1211,107.331,120.33
01/16/20141,126.671,138.671,124.331,128
01/17/20141,124.331,127.671,107.331,112
01/20/20141,1091,1091,095.671,097
01/21/20141,103.331,109.331,095.671,101
01/22/20141,0971,1091,0921,099.67
01/23/20141,116.671,118.671,091.671,092.67
01/24/20141,081.671,083.331,060.671,067.67
01/27/20141,033.331,038.671,0281,029.67
01/28/20141,0381,0431,023.331,024.33
01/29/20141,035.331,0581,029.671,056.33
01/30/20141,0351,0401,0031,011
01/31/20141,0251,0281,0051,011.33
02/03/20141,003.671,012.67985988.33
02/04/2014959964.33944.67945
02/05/2014970.33980.33959.67977.33
02/06/2014980986973976.33
02/07/2014984.671,002.67979.33999
02/10/20141,015.671,019988.67997
02/12/20141,0101,039.671,007.671,034.67
02/13/20141,033.331,035.331,023.671,026.33
02/14/20141,026.331,061.671,020.331,030.33
02/17/20141,0301,040.331,023.671,033.33
02/18/20141,043.331,064.331,040.671,058.33
02/19/20141,053.331,0631,0461,053.67
02/20/20141,0491,0491,0181,026.67
02/21/20141,041.671,052.671,037.671,048.33
02/24/20141,033.331,0471,0091,028
02/25/20141,028.331,0411,026.671,033.33
02/26/20141,0171,027.331,014.331,015.67
02/27/20141,006.671,009.339921,003.67
02/28/20141,003.331,007.339961,004
03/03/2014997.331,003983.331,002.33
03/04/2014989.331,019985.671,003.33
03/05/20141,018.331,021.671,007.671,015
03/06/20141,0151,0279991,023.67
03/07/20141,0351,0371,007.331,017.67
03/10/20141,0161,020.671,005.331,010.67
03/11/20141,018.331,031.671,014.331,027.67
03/12/20141,017.671,0191,0051,009.67
03/13/20141,016.671,030.331,0151,022.67
03/14/20141,013.331,013.67998.671,005
03/17/2014996.671,004.339861,001.33
03/18/20141,0201,025.331,0081,010.33
03/19/20141,0071,011.67980989
03/20/2014993.33999.33974.67983
03/24/2014999.331,001970.33979.33
03/25/2014970985961.33982.33
03/26/2014989.331,005.67985.331,002.33
03/27/2014999.671,001964992.33
03/28/20149861,000968.33999.67
03/31/20141,013.331,0361,007.331,032.67
04/01/20141,0401,0461,023.671,035.67
04/02/20141,0461,059.331,040.671,048.67
04/03/20141,0531,055.671,035.671,048.33
04/04/20141,0421,0581,0421,050.33
04/07/20141,044.331,051.331,0221,031
04/08/20141,015.671,030.331,003.331,020.33
04/09/20141,010.671,016.331,003.671,011.67
04/10/20141,019.331,0209981,001.67
04/11/2014974.67984.67969981.67
04/14/2014979997977.33983.33
04/15/2014983987.33973.33976.33
04/16/2014986.671,008979.331,006.33
04/17/20141,003.331,013.67997997.67
04/18/20141,0061,012.331,000.671,007.33
04/21/20141,013.671,018.331,007.331,012.67
04/22/20141,013.331,018.671,007.331,007.33
04/23/20141,011.671,011.67997.671,006.33
04/24/20141,009.331,019.331,003.331,007.33
04/25/20141,0021,022.67998.671,013.67
04/28/2014997.671,0139951,006.67
04/30/20141,014.671,018.331,0031,003.67
05/01/20141,009.331,029.671,007.331,025.67
05/02/20141,023.671,029.671,0181,027
05/07/20141,011.671,011.67972.67976
05/08/20149761,000.67974.67992.33
05/09/2014992.671,005.67991.67998
05/12/20149981,003.33992.67994.33
05/13/20141,0151,026.331,012.671,022
05/14/20141,018.331,0311,017.671,029.33
05/15/20141,014.331,0181,003.331,016.33
05/16/2014993.671,000977982.67
05/19/2014984984972.33973.67
05/20/2014976.67990961.67979.67
05/21/2014970.67991.33969.33983.67
05/22/2014988.331,015.67984.331,012.33
05/23/20141,018.331,0341,0141,029.67
05/26/20141,041.331,041.331,020.331,026
05/27/20141,031.671,0441,028.331,029
05/28/20141,0281,050.671,0251,041.67
05/29/20141,028.671,060.331,028.671,053
05/30/20141,061.331,077.671,0601,072
06/02/20141,0801,099.671,074.671,091.67
06/03/20141,097.671,1041,089.331,092
06/04/20141,1021,1251,095.331,124.33
06/05/20141,116.671,123.671,103.671,110
06/06/20141,113.331,131.331,113.331,121.33
06/09/20141,131.671,132.331,1231,123.33
06/10/20141,1271,135.331,1151,119
06/11/20141,123.331,1401,122.331,139.67
06/12/20141,141.331,146.331,133.671,138
06/13/20141,1221,153.331,1221,148.33
06/16/20141,1501,1531,140.331,143
06/17/20141,139.331,141.331,127.671,130.67
06/18/20141,1371,1501,133.671,146
06/19/20141,1501,1591,145.671,154.67
06/20/20141,163.331,166.331,1381,138.33
06/23/20141,147.331,153.331,1431,148.33
06/24/20141,149.671,164.331,146.671,158.33
06/25/20141,153.331,153.331,1351,135
06/26/20141,1451,145.671,128.671,129.67
06/27/20141,122.331,123.331,105.671,116
06/30/20141,116.671,121.331,097.671,110.67
07/01/20141,118.331,1221,111.671,118.67
07/02/20141,1251,1281,115.331,118.33
07/03/20141,121.331,1261,109.331,116
07/04/20141,129.671,1301,113.331,115.33
07/07/20141,110.671,121.331,110.671,111.33
07/08/20141,0881,0901,0741,079
07/09/20141,0741,0861,0681,082
07/10/20141,0751,094.331,0751,081
07/11/20141,070.331,079.671,067.671,074.33
07/14/20141,076.671,0901,0731,085.67
07/15/20141,097.671,108.671,0951,103
07/16/20141,106.331,106.331,0861,086.33
07/17/20141,0901,098.671,088.671,096.67
07/18/20141,084.671,095.331,0711,084.33
07/22/20141,0941,107.331,090.671,103.83
07/23/20141,116.51,123.331,109.831,112
07/24/20141,109.51,110.331,0941,098.33
07/25/20141,1001,1051,088.671,095.5
07/28/20141,090.671,099.671,0871,096.5
07/29/20141,099.831,104.831,096.831,098
07/30/20141,0901,092.671,081.831,087.83
07/31/20141,098.51,101.331,088.831,090.67
08/01/20141,077.831,079.831,073.51,074.17
08/04/20141,0741,078.831,069.831,073.17
08/05/20141,0721,0731,052.51,054.33
08/06/20141,051.671,052.51,0361,042.33
08/07/20141,0341,037.331,020.331,037
08/08/20141,0301,031.171,000.671,012.5
08/11/20141,034.331,058.671,029.331,049.67
08/12/20141,0511,053.171,044.171,047.33
08/13/20141,047.331,060.331,043.831,058.17
08/14/20141,065.171,078.331,061.51,075
08/15/20141,075.671,077.671,060.831,067.33
08/18/20141,0681,0691,055.171,068.33
08/19/20141,078.331,078.831,067.671,074
08/20/20141,081.331,0831,0601,064.5
08/21/20141,069.331,087.331,066.171,083.17
08/22/20141,096.671,100.671,083.51,084.5
08/25/20141,083.331,084.671,067.51,070.83
08/26/20141,068.331,074.331,061.671,064.83
08/27/20141,075.331,084.171,064.831,070.33
08/28/20141,063.831,072.331,0601,067.83
08/29/20141,064.671,073.671,056.671,057.17
09/01/20141,056.331,059.51,052.331,055.33
09/02/20141,055.331,0721,052.51,065.67
09/03/20141,068.831,075.671,0661,068.67
09/04/20141,069.331,079.51,067.671,075
09/05/20141,081.671,085.671,066.171,068.67
09/08/20141,077.671,082.331,068.51,073.67
09/09/20141,086.51,088.331,077.831,083.17
09/10/20141,072.171,090.171,0721,089
09/11/20141,094.671,102.331,088.51,099.17
09/12/20141,084.331,102.171,0841,100.33
09/16/20141,095.171,0971,073.831,075.67
09/17/20141,0801,090.671,077.831,085.67
09/18/20141,0931,110.671,090.171,105
09/19/20141,1151,131.171,112.51,124.17
09/22/20141,130.671,148.831,130.331,141.83
09/24/20141,1251,133.671,118.831,120
09/25/20141,133.331,1451,1321,144.67
09/26/20141,125.671,1321,1181,129
09/29/20141,129.171,141.51,128.171,133.67
09/30/20141,138.171,139.331,127.831,134.17
10/01/20141,136.671,139.171,121.51,121.67
10/02/20141,110.671,113.671,085.51,089.17
10/03/20141,080.171,092.671,0801,088.33
10/06/20141,101.51,1041,087.51,095.33
10/07/20141,103.671,137.831,095.671,121.33
10/08/20141,103.331,113.831,100.51,109.17
10/09/20141,1041,108.671,098.831,101.67
10/10/20141,087.671,096.331,080.831,093
10/14/20141,060.171,073.331,0571,069.67
10/15/20141,082.671,0901,067.671,082.33
10/16/20141,0501,059.671,037.171,057.17
10/17/20141,062.51,0651,0341,034
10/20/20141,0601,075.831,053.831,065.17
10/21/20141,074.51,074.831,050.331,054.67
10/22/20141,058.51,0671,049.171,060
10/23/20141,053.331,068.671,048.331,062
10/24/20141,075.831,0801,068.171,072.67
10/27/20141,080.331,088.171,076.671,084.33
10/28/20141,084.171,090.331,075.671,085.5
10/29/20141,098.671,113.671,0921,106.83
10/30/20141,113.331,1201,1021,107.83
10/31/20141,123.331,178.331,118.51,171
11/04/20141,2601,261.171,2001,221.83
11/05/20141,210.51,227.51,2051,219
11/06/20141,2191,2321,204.671,207.5
11/07/20141,219.331,222.831,188.331,192
11/10/20141,184.171,1971,183.331,194.17
11/11/20141,196.671,219.831,190.831,206.67
11/12/20141,219.671,2291,2081,209.17
11/13/20141,212.331,229.831,203.51,227.83
11/14/20141,244.51,2471,223.671,247
11/17/20141,231.51,232.671,203.671,210.5
11/18/20141,233.171,2451,2281,234.67
11/19/20141,243.171,299.831,2301,285.83
11/20/20141,265.51,274.831,246.831,259.67
11/21/20141,260.831,276.831,2501,275.83
11/25/20141,295.671,311.831,289.51,302.5
11/26/20141,2951,303.171,292.331,295.17
11/27/20141,2901,294.831,263.171,264
11/28/20141,267.831,294.51,264.51,293.5
12/01/20141,312.171,332.331,3121,323.5
12/02/20141,306.671,3311,303.51,325
12/03/20141,3291,332.671,305.51,309.5
12/04/20141,310.331,324.831,3071,323.33
12/05/20141,323.331,364.671,321.671,364.17
12/08/20141,366.671,366.671,3471,352.83
12/09/20141,346.671,346.671,331.671,333.33
12/10/20141,325.331,335.331,277.51,286.33
12/11/20141,264.331,2941,261.831,288.67
12/12/20141,296.671,323.331,2901,303.33
12/15/20141,2711,278.171,263.331,268
12/16/20141,2551,276.51,2541,267
12/17/20141,250.831,278.331,249.331,262
12/18/20141,288.671,298.171,2701,271.67
12/19/20141,294.671,308.831,289.671,305.17
12/22/20141,306.171,3141,291.671,297.83
12/24/20141,322.331,3311,316.51,321.33
12/25/20141,312.51,316.671,305.671,311
12/26/20141,3111,320.671,3081,318.17
12/29/20141,332.831,335.331,313.171,330.17
12/30/20141,335.171,341.331,310.331,311.17