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

2015 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 1,561.9277

CLOSE 1,561.7495

Low

LOW 1,234.33

High

HIGH 1,834.67

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	1,305.83	1,319.17	1,293.83	1,310.33
01/06/2015	1,288.67	1,293.67	1,252.5	1,252.5
01/07/2015	1,249	1,270.5	1,240.17	1,259.17
01/08/2015	1,276.17	1,294.83	1,269.5	1,284.67
01/09/2015	1,296.67	1,320.67	1,295.17	1,315.67
01/13/2015	1,303.17	1,308.33	1,275.5	1,295.33
01/14/2015	1,284.83	1,293.83	1,263.67	1,265.17
01/15/2015	1,251.67	1,265.17	1,250.5	1,258.33
01/16/2015	1,238	1,268.67	1,234.33	1,268.67
01/19/2015	1,274.17	1,278.67	1,258	1,274.5
01/20/2015	1,280.83	1,297.67	1,278.33	1,292.5
01/21/2015	1,292.33	1,292.33	1,260.17	1,272.83
01/22/2015	1,262.5	1,270.17	1,257	1,269.17
01/23/2015	1,289.67	1,336.17	1,288.5	1,334.5
01/26/2015	1,321.83	1,347.33	1,319.33	1,331.83
01/27/2015	1,353.33	1,372.17	1,351.5	1,372
01/28/2015	1,361	1,379	1,355.5	1,373.67
01/29/2015	1,366.67	1,396.67	1,364.33	1,370.17
01/30/2015	1,386.67	1,406.17	1,380	1,380
02/02/2015	1,355	1,364	1,345.83	1,356.67
02/03/2015	1,359.17	1,369	1,323.67	1,330
02/04/2015	1,353	1,399.67	1,349.17	1,396.5
02/05/2015	1,387	1,397	1,363.67	1,366.33
02/06/2015	1,354	1,359.67	1,338.17	1,346.33
02/09/2015	1,366.5	1,366.5	1,341.67	1,358.83
02/10/2015	1,353.33	1,372	1,353.17	1,367.5
02/12/2015	1,400	1,416.17	1,391.17	1,406.83
02/13/2015	1,409.67	1,420.33	1,392.33	1,394.33
02/16/2015	1,371	1,402.67	1,371	1,400.33
02/17/2015	1,400	1,437.83	1,386	1,436.33
02/18/2015	1,449.67	1,453.67	1,432.67	1,446.5
02/19/2015	1,437.17	1,439	1,420.83	1,421.83
02/20/2015	1,424.33	1,430	1,408.17	1,421
02/23/2015	1,430.33	1,431.17	1,403.67	1,418.33
02/24/2015	1,409.67	1,421.67	1,401.83	1,410.17
02/25/2015	1,424.83	1,426.67	1,407.67	1,413.67
02/26/2015	1,414.33	1,444.17	1,388.33	1,440
02/27/2015	1,460	1,466.17	1,444.33	1,450.17
03/02/2015	1,450	1,454.5	1,427	1,430
03/03/2015	1,445.83	1,454.33	1,434	1,442.67
03/04/2015	1,438	1,438	1,409.5	1,419.67
03/05/2015	1,422.5	1,425.33	1,410	1,425.33
03/06/2015	1,433.17	1,439.67	1,425.33	1,439.33
03/09/2015	1,436.67	1,446.67	1,427.5	1,438.33
03/10/2015	1,448.17	1,462.17	1,417.33	1,423.33
03/11/2015	1,422	1,432	1,407.5	1,411.5
03/12/2015	1,420.17	1,479.33	1,414.17	1,475.67
03/13/2015	1,483.33	1,490.67	1,467.5	1,475.83
03/16/2015	1,476.67	1,498	1,474.33	1,492
03/17/2015	1,500.33	1,527	1,500.33	1,520.67
03/18/2015	1,532.33	1,547.17	1,523.67	1,541.67
03/19/2015	1,540	1,545.33	1,512	1,528.5
03/20/2015	1,521.67	1,529.67	1,503.67	1,529.67
03/23/2015	1,533.33	1,542	1,526.67	1,537.17
03/24/2015	1,520	1,535.83	1,511	1,532.5
03/25/2015	1,530.17	1,542.33	1,520.67	1,542.33
03/26/2015	1,533.33	1,536.17	1,513.67	1,533.33
03/27/2015	1,533.33	1,564.33	1,509.83	1,531.17
03/30/2015	1,521.5	1,541.17	1,512	1,532.83
03/31/2015	1,549.67	1,552.67	1,512.83	1,512.83
04/01/2015	1,511	1,523.83	1,497.67	1,511.33
04/02/2015	1,532.83	1,562.17	1,526	1,545
04/03/2015	1,559.17	1,559.17	1,537.83	1,552.17
04/06/2015	1,539	1,554	1,532.83	1,546.17
04/07/2015	1,559.83	1,600.83	1,559.83	1,590
04/08/2015	1,608.83	1,614.5	1,557.33	1,563.67
04/09/2015	1,566.67	1,577	1,557.5	1,572.83
04/10/2015	1,578	1,584.33	1,552.5	1,579.17
04/13/2015	1,582.5	1,592.83	1,550.33	1,563.33
04/14/2015	1,555.83	1,576	1,553.83	1,562.67
04/15/2015	1,552.5	1,583	1,552.5	1,582.5
04/16/2015	1,583.33	1,608	1,571.33	1,602.33
04/17/2015	1,595	1,613.17	1,583.67	1,598.17
04/20/2015	1,586.67	1,601.83	1,574.67	1,591.33
04/21/2015	1,603.17	1,652.83	1,592.33	1,652.33
04/22/2015	1,666.5	1,686.67	1,661.83	1,678.67
04/23/2015	1,686.33	1,718.33	1,686.33	1,715.33
04/24/2015	1,700.33	1,705	1,679.33	1,683
04/27/2015	1,683.67	1,688	1,653.83	1,668.33
04/28/2015	1,678	1,696.33	1,678	1,689
04/30/2015	1,638.33	1,656.67	1,631	1,633.67
05/01/2015	1,630	1,641.83	1,601	1,624.83
05/07/2015	1,623.33	1,668	1,623.33	1,643.83
05/08/2015	1,652.17	1,671	1,636.33	1,662
05/11/2015	1,695	1,700	1,662.5	1,665.33
05/12/2015	1,663.33	1,686.33	1,647.5	1,662.17
05/13/2015	1,638.33	1,652.5	1,631.67	1,641.33
05/14/2015	1,625.17	1,647.83	1,620.17	1,632.67
05/15/2015	1,655.17	1,677	1,639.33	1,652.83
05/18/2015	1,666.67	1,713.67	1,658.33	1,700
05/19/2015	1,713.33	1,723.33	1,706.67	1,710.67
05/20/2015	1,722	1,733.33	1,636	1,646.67
05/21/2015	1,654.67	1,664.83	1,629.83	1,640.67
05/22/2015	1,653.83	1,654.83	1,629.33	1,634.17
05/25/2015	1,650	1,686.67	1,643.67	1,667.67
05/26/2015	1,673.33	1,692.33	1,668	1,684.33
05/27/2015	1,684.33	1,693	1,667.33	1,685.67
05/28/2015	1,706.67	1,762.67	1,703.67	1,743.67
05/29/2015	1,725.67	1,737.33	1,709	1,714.67
06/01/2015	1,684.67	1,720	1,675	1,713.67
06/02/2015	1,720	1,730	1,672.67	1,689.33
06/03/2015	1,688.67	1,723	1,675.67	1,707.33
06/04/2015	1,728	1,757.67	1,718	1,734.33
06/05/2015	1,715.33	1,718.67	1,694.67	1,703.33
06/08/2015	1,701.33	1,709.33	1,678	1,690
06/09/2015	1,672	1,681.67	1,645.5	1,649.33
06/10/2015	1,650.67	1,655.5	1,630.33	1,635
06/11/2015	1,665.67	1,674.67	1,618.67	1,627.67
06/12/2015	1,611.33	1,626.33	1,600.83	1,624.67
06/15/2015	1,603.83	1,660	1,602.5	1,651.33
06/16/2015	1,638.5	1,653.17	1,631	1,644.17
06/17/2015	1,643.5	1,646	1,627.67	1,633.17
06/18/2015	1,635	1,638.33	1,607.33	1,613.33
06/19/2015	1,641.67	1,642.5	1,617.17	1,633.33
06/22/2015	1,636.17	1,686.33	1,636.17	1,685
06/23/2015	1,692.67	1,730.67	1,687.33	1,719.67
06/24/2015	1,726.67	1,730	1,712.33	1,713.33
06/25/2015	1,706.67	1,738.67	1,702.33	1,722.67
06/26/2015	1,704.33	1,732.67	1,696.67	1,725
06/29/2015	1,651.83	1,703.67	1,647.33	1,677
06/30/2015	1,670.67	1,701.33	1,670	1,698
07/01/2015	1,714.33	1,716.67	1,689.67	1,695
07/02/2015	1,717.33	1,734	1,699.67	1,727.67
07/03/2015	1,738.33	1,748.67	1,705	1,715.67
07/06/2015	1,683	1,683	1,640.67	1,650
07/07/2015	1,682.67	1,714.33	1,677.67	1,694.67
07/08/2015	1,670.67	1,676.67	1,615.17	1,616.67
07/09/2015	1,590	1,645.33	1,583.83	1,643.17
07/10/2015	1,630	1,661.5	1,618.67	1,628.83
07/13/2015	1,666.67	1,671.67	1,650.33	1,669.33
07/14/2015	1,716.67	1,732.67	1,710.33	1,726.67
07/15/2015	1,721	1,731.67	1,716.33	1,722.33
07/16/2015	1,722.67	1,743.33	1,716.67	1,729.33
07/17/2015	1,736.33	1,780.67	1,734.67	1,780.67
07/21/2015	1,775.67	1,784.33	1,763.67	1,778.67
07/22/2015	1,766.33	1,766.67	1,742.67	1,743.33
07/23/2015	1,755	1,759	1,737.33	1,749.33
07/24/2015	1,728.67	1,734	1,708.33	1,712.67
07/27/2015	1,705	1,712.67	1,680.33	1,703
07/28/2015	1,669	1,692.33	1,661	1,670.33
07/29/2015	1,696.33	1,702.33	1,686.33	1,694
07/30/2015	1,702.67	1,723.33	1,696.67	1,706
07/31/2015	1,723	1,731.33	1,709	1,721.67
08/03/2015	1,718	1,718.33	1,680.67	1,714
08/04/2015	1,697.33	1,710.67	1,689.33	1,707.67
08/05/2015	1,696.67	1,720.33	1,692	1,705.33
08/06/2015	1,733.33	1,750	1,726.33	1,737.67
08/07/2015	1,750	1,784.67	1,737.67	1,772.67
08/10/2015	1,770	1,796.67	1,751.67	1,796.67
08/11/2015	1,800	1,804.67	1,750.33	1,764.67
08/12/2015	1,784	1,798.67	1,751.33	1,778.67
08/13/2015	1,763	1,799	1,757	1,796
08/14/2015	1,789	1,800.33	1,784	1,793.33
08/17/2015	1,800	1,834.67	1,796	1,801.33
08/18/2015	1,800	1,812.67	1,792.33	1,798.33
08/19/2015	1,790.67	1,801.67	1,743.33	1,743.67
08/20/2015	1,726.67	1,728.67	1,671	1,671
08/21/2015	1,616.67	1,639.17	1,600.17	1,600.67
08/24/2015	1,556.67	1,566.67	1,490.17	1,491.33
08/25/2015	1,468	1,541.5	1,438.67	1,459.5
08/26/2015	1,472.33	1,541.17	1,471.67	1,528.83
08/27/2015	1,587.83	1,621.17	1,576.67	1,594.83
08/28/2015	1,643.33	1,644.17	1,608	1,632
08/31/2015	1,599.33	1,630.67	1,588	1,625.33
09/01/2015	1,606.67	1,618.83	1,552	1,552
09/02/2015	1,513.33	1,560.83	1,506.5	1,522.67
09/03/2015	1,563.33	1,594	1,553.5	1,556.83
09/04/2015	1,586.67	1,610.67	1,509.83	1,524
09/07/2015	1,510.67	1,531.33	1,494	1,517.33
09/08/2015	1,526.67	1,528.5	1,467.17	1,469.67
09/09/2015	1,522.17	1,611.33	1,500.17	1,607.5
09/10/2015	1,545.33	1,560.83	1,517.5	1,547
09/11/2015	1,523.67	1,555.67	1,514	1,543
09/14/2015	1,560.33	1,560.33	1,515.67	1,519.5
09/15/2015	1,533.83	1,586.33	1,523.67	1,534.17
09/16/2015	1,550	1,561.83	1,521.33	1,530.67
09/17/2015	1,537	1,550	1,505	1,530.17
09/18/2015	1,489	1,496.5	1,450	1,472
09/24/2015	1,448.67	1,463	1,439.33	1,439.33
09/25/2015	1,460.67	1,498.33	1,451.33	1,493.67
09/28/2015	1,477	1,494	1,442.33	1,460.33
09/29/2015	1,437.33	1,452	1,399	1,413.33
09/30/2015	1,450	1,491.33	1,418.67	1,480.67
10/01/2015	1,472.33	1,503.33	1,443.67	1,481.67
10/02/2015	1,487	1,511.33	1,463.67	1,494
10/05/2015	1,516	1,529.67	1,489.33	1,500
10/06/2015	1,538.33	1,543	1,514	1,519
10/07/2015	1,523.33	1,546	1,508	1,539
10/08/2015	1,538.33	1,539.33	1,508.67	1,515
10/09/2015	1,530.33	1,541.67	1,513	1,534
10/13/2015	1,526	1,539.33	1,512	1,516
10/14/2015	1,487.33	1,502	1,459.33	1,476
10/15/2015	1,471.33	1,487	1,451.67	1,484.67
10/16/2015	1,498	1,510	1,482.33	1,503.67
10/19/2015	1,493	1,510.33	1,476.67	1,483.33
10/20/2015	1,501.67	1,505.67	1,489.67	1,503.67
10/21/2015	1,504.33	1,553.33	1,498.33	1,548
10/22/2015	1,527.67	1,551	1,522.33	1,533
10/23/2015	1,580	1,596.33	1,576.67	1,582.33
10/26/2015	1,625	1,633.33	1,597	1,597.67
10/27/2015	1,597.67	1,597.67	1,556.33	1,557.67
10/28/2015	1,559.67	1,576.33	1,550.67	1,561.67
10/29/2015	1,582.33	1,588.33	1,552.33	1,563
10/30/2015	1,559.33	1,582.67	1,535.67	1,564
11/02/2015	1,543.33	1,558.33	1,534.67	1,540.33
11/04/2015	1,601.67	1,610	1,589.33	1,595.67
11/05/2015	1,610	1,619.33	1,587	1,605.67
11/06/2015	1,621.33	1,621.67	1,598.33	1,605
11/09/2015	1,627.67	1,672.33	1,618.67	1,654.67
11/10/2015	1,633	1,653.33	1,619.33	1,648.33
11/11/2015	1,647	1,676.67	1,644.33	1,666.33
11/12/2015	1,660.67	1,666	1,648.33	1,658.33
11/13/2015	1,637	1,653	1,634	1,648
11/16/2015	1,611	1,635.67	1,609.33	1,630.67
11/17/2015	1,653	1,656.33	1,613.33	1,615
11/18/2015	1,634.67	1,649	1,574	1,579.33
11/19/2015	1,596.67	1,616.67	1,581.33	1,603
11/20/2015	1,597.33	1,604	1,579.67	1,597
11/24/2015	1,598.33	1,607	1,579.33	1,586
11/25/2015	1,586	1,587.67	1,568.67	1,577
11/26/2015	1,593.33	1,615.67	1,577.33	1,581
11/27/2015	1,582.33	1,587	1,567	1,570
11/30/2015	1,566.67	1,567	1,511	1,513.33
12/01/2015	1,524	1,539	1,507.67	1,536.67
12/02/2015	1,536	1,564.67	1,533.33	1,547.67
12/03/2015	1,558	1,571	1,552	1,563.67
12/04/2015	1,529.67	1,542.67	1,526.33	1,538.67
12/07/2015	1,561	1,565	1,536.67	1,542.67
12/08/2015	1,549.67	1,549.67	1,535.67	1,539.33
12/09/2015	1,533.33	1,534.67	1,517	1,525.33
12/10/2015	1,511.67	1,548	1,504.33	1,536.33
12/11/2015	1,521	1,535.33	1,518.67	1,524.33
12/14/2015	1,477.67	1,492.33	1,461.67	1,489
12/15/2015	1,483.33	1,486.33	1,459	1,459
12/16/2015	1,497.33	1,536.67	1,493	1,515.67
12/17/2015	1,553.67	1,579.33	1,542	1,549.67
12/18/2015	1,548	1,598.33	1,507.33	1,508.33
12/21/2015	1,496.67	1,515.67	1,474	1,503.33
12/22/2015	1,499	1,526.33	1,497.33	1,516.67
12/24/2015	1,540	1,542	1,525.67	1,528.67
12/25/2015	1,528.67	1,528.67	1,528.67	1,528.67
12/28/2015	1,554	1,563.33	1,543.67	1,556
12/29/2015	1,560	1,591.67	1,557	1,584.33
12/30/2015	1,587.33	1,587.67	1,569	1,570.67

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High