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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,336.6533
CLOSE 1,335.3473

Low

LOW 1,021

High

HIGH 1,813.67
DATEOPENHIGHLOWCLOSE
01/04/20161,562.331,578.331,525.671,533.67
01/05/20161,5201,5201,500.671,505
01/06/20161,515.331,5241,462.331,479.67
01/07/20161,4811,5041,461.671,463.67
01/08/20161,447.331,481.671,444.671,445
01/12/20161,4091,431.331,392.671,392.67
01/13/20161,4161,422.331,406.331,411.33
01/14/20161,3881,388.671,351.331,384.67
01/15/20161,413.671,415.331,351.671,360
01/18/20161,326.671,359.671,321.671,352.33
01/19/20161,3451,3631,336.331,362.67
01/20/20161,357.671,361.671,308.331,309.67
01/21/20161,3141,339.671,279.671,279.67
01/22/20161,3391,3561,303.671,352.33
01/25/20161,372.671,390.331,365.671,376
01/26/20161,344.331,350.671,332.331,340
01/27/20161,366.671,395.331,361.331,384.67
01/28/20161,3771,383.331,346.671,361
01/29/20161,384.331,419.671,333.671,416
02/01/20161,493.331,5291,470.331,523.67
02/02/20161,493.331,506.331,466.671,473.33
02/03/20161,4151,429.671,401.671,420.33
02/04/20161,366.671,381.331,354.331,370
02/05/20161,346.671,350.671,318.671,344.33
02/08/20161,305.671,3241,290.331,313.67
02/09/20161,2431,257.671,2221,233.67
02/10/20161,230.671,239.331,168.331,186
02/12/20161,1111,149.331,103.331,116.67
02/15/20161,166.671,261.331,155.331,241
02/16/20161,221.331,293.671,221.331,275.67
02/17/20161,266.671,285.671,208.671,225.67
02/18/20161,266.671,272.671,240.671,261
02/19/20161,247.671,256.671,230.671,239.67
02/22/20161,229.331,273.331,2281,263.67
02/23/20161,275.671,3031,272.331,281.67
02/24/20161,258.331,290.331,241.671,283.33
02/25/20161,3061,343.331,295.671,334.33
02/26/20161,3401,356.331,3221,326.67
02/29/20161,3431,3591,3121,312
03/01/20161,310.331,322.331,282.331,292
03/02/20161,343.331,3891,333.671,370.67
03/03/20161,379.331,4021,369.331,393
03/04/20161,386.331,3871,3691,382.67
03/07/20161,3701,372.331,319.331,337.33
03/08/20161,326.331,348.671,291.671,318.33
03/09/20161,297.331,2981,272.671,288.33
03/10/20161,304.671,321.331,2861,319
03/11/20161,289.671,3261,284.331,319.67
03/14/20161,339.331,372.331,3241,356
03/15/20161,352.331,360.671,321.331,327.67
03/16/20161,313.331,3251,303.671,309
03/17/20161,326.331,344.331,296.331,311.33
03/18/20161,298.671,315.331,259.671,274.33
03/22/20161,2941,3141,2821,299
03/23/20161,3071,3301,285.671,294
03/24/20161,290.331,2971,273.671,277
03/25/20161,269.671,333.331,2671,329
03/28/20161,331.671,343.331,297.331,322.33
03/29/20161,313.331,3331,309.331,313.67
03/30/20161,3081,3261,291.331,293.67
03/31/20161,283.671,303.331,266.671,266.67
04/01/20161,2601,262.331,213.671,219.67
04/04/20161,219.331,239.331,2101,224.67
04/05/20161,2251,237.671,179.331,182.67
04/06/20161,186.331,192.671,1571,163.67
04/07/20161,1871,190.331,150.331,157.67
04/08/20161,133.331,184.671,118.331,159.67
04/11/20161,157.671,158.671,129.671,145
04/12/20161,144.671,1681,138.331,155
04/13/20161,175.671,2281,171.331,213.67
04/14/20161,247.671,2751,242.331,268.33
04/15/20161,243.331,264.671,2371,253.67
04/18/20161,183.671,200.671,165.671,179.67
04/19/20161,226.671,2361,217.331,228.33
04/20/20161,257.671,2621,2221,230.67
04/21/20161,266.671,283.331,252.671,279.67
04/22/20161,261.671,319.671,2601,304.33
04/25/20161,326.331,3491,314.331,329.33
04/26/20161,323.331,323.671,297.331,307.33
04/27/20161,305.671,315.671,280.671,294.33
04/28/20161,325.331,326.331,201.671,229.67
05/02/20161,168.331,213.331,168.331,210.67
05/06/20161,2101,222.331,1861,199.67
05/09/20161,2091,2101,1841,191
05/10/20161,202.671,246.331,189.671,237.67
05/11/20161,256.331,262.331,225.331,232.67
05/12/20161,212.331,230.331,200.331,224
05/13/20161,235.671,2391,205.671,206.67
05/16/20161,203.331,226.331,199.331,221.67
05/17/20161,229.671,236.331,212.671,228.33
05/18/20161,225.331,254.331,218.671,236.67
05/19/20161,252.671,2721,2351,241
05/20/20161,217.671,266.671,2171,252
05/23/20161,253.671,2591,219.671,246
05/24/20161,2321,2331,2071,211.67
05/25/20161,2351,279.331,233.331,267
05/26/20161,313.671,3211,2611,263
05/27/20161,286.331,306.671,2741,279
05/30/20161,287.671,2931,268.671,280
05/31/20161,2721,2881,2671,279.67
06/01/20161,279.671,2871,265.331,271.67
06/02/20161,253.331,264.671,221.671,226.67
06/03/20161,2231,233.671,214.331,233
06/06/20161,2001,204.671,1811,197.33
06/07/20161,2071,220.331,201.671,213.67
06/08/20161,233.331,236.671,1891,220.67
06/09/20161,215.331,219.331,190.671,197
06/10/20161,193.331,193.331,174.671,190.67
06/13/20161,166.671,167.331,1481,148
06/14/20161,1471,156.671,129.671,132.67
06/15/20161,1391,168.671,134.671,161
06/16/20161,1511,154.331,115.331,122.67
06/17/20161,143.331,166.671,140.331,148
06/20/20161,166.331,1861,160.671,166.33
06/21/20161,1501,1751,1351,169.33
06/22/20161,1661,178.671,156.671,165.67
06/23/20161,166.671,192.331,161.671,186.33
06/24/20161,196.671,2061,068.331,075.67
06/27/20161,079.671,0961,054.671,065.67
06/28/20161,032.671,064.331,0211,051.33
06/29/20161,093.331,127.671,085.331,118.33
06/30/20161,1471,153.331,121.671,122.33
07/01/20161,136.671,152.331,130.331,138.33
07/04/20161,132.671,1481,128.331,144.67
07/05/20161,146.671,152.671,1131,131.67
07/06/20161,122.671,1261,093.331,108.33
07/07/20161,1281,130.671,100.671,103.33
07/08/20161,108.671,112.671,0841,084
07/11/20161,0841,0841,0841,084
07/12/20161,189.671,2121,1791,195.67
07/13/20161,2501,258.671,210.331,214.33
07/14/20161,230.331,2391,214.671,231.67
07/15/20161,2741,2941,2621,269.33
07/19/20161,298.671,3241,281.331,293.33
07/20/20161,2851,2971,2721,283.33
07/21/20161,3111,315.671,297.331,307.33
07/22/20161,273.331,310.331,272.671,301
07/25/20161,313.331,332.331,3051,306
07/26/20161,2941,300.671,268.671,292.67
07/27/20161,3001,3291,2871,309.33
07/28/20161,293.671,299.331,283.331,294
07/29/20161,300.671,378.671,286.671,346.67
08/01/20161,305.331,3391,3011,324.33
08/02/20161,287.671,3061,2771,292.67
08/03/20161,266.671,289.671,241.671,244
08/04/20161,2271,257.671,222.331,254
08/05/20161,248.331,263.671,231.331,234.67
08/08/20161,266.671,298.331,249.331,290.67
08/09/20161,296.331,301.331,281.331,299
08/10/20161,275.671,2921,270.331,282
08/12/20161,299.331,309.671,2871,293.67
08/15/20161,2861,294.671,2651,271.67
08/16/20161,277.671,2811,2421,246
08/17/20161,2651,301.331,2591,295
08/18/20161,2951,3191,276.671,278.67
08/19/20161,295.331,345.671,2861,335
08/22/20161,342.331,352.331,317.671,334.67
08/23/20161,326.331,3301,297.331,308.67
08/24/20161,3251,338.671,319.331,331
08/25/20161,3301,340.331,318.331,335.67
08/26/20161,321.331,321.331,295.671,300
08/29/20161,337.671,365.331,3351,344
08/30/20161,3441,353.331,339.331,340
08/31/20161,356.671,369.331,3461,354.67
09/01/20161,3381,341.331,3161,339
09/02/20161,351.671,385.671,346.671,379.33
09/05/20161,419.671,4331,382.671,385
09/06/20161,392.671,405.331,389.671,400.67
09/07/20161,367.331,380.671,356.671,374.33
09/08/20161,3801,385.671,354.671,364.33
09/09/20161,3641,3731,342.331,346.33
09/12/20161,319.331,332.331,299.671,314.67
09/13/20161,314.331,3181,288.331,293.67
09/14/20161,3031,322.671,291.331,314.67
09/15/20161,294.331,299.671,279.671,290
09/16/20161,273.331,307.331,271.671,306.33
09/20/20161,2891,318.671,288.671,299
09/21/20161,2941,359.671,2761,356
09/23/20161,355.671,3781,323.331,353.67
09/26/20161,357.671,359.331,3291,332.67
09/27/20161,303.331,350.331,284.331,350.33
09/28/20161,3201,325.671,2991,312.33
09/29/20161,312.671,322.331,300.671,302.67
09/30/20161,271.331,2901,2461,278
10/03/20161,278.671,2951,2741,279.33
10/04/20161,279.331,297.331,272.671,285.33
10/05/20161,308.671,322.671,296.331,319.67
10/06/20161,333.671,3681,3271,343
10/07/20161,363.671,3731,343.331,351
10/11/20161,346.331,372.671,344.671,367.67
10/12/20161,3401,3541,330.671,331.33
10/13/20161,3411,356.331,320.671,330.33
10/14/20161,335.671,351.671,328.671,344.33
10/17/20161,345.671,364.671,344.671,353
10/18/20161,339.331,3501,3291,349
10/19/20161,339.331,3431,3241,331.67
10/20/20161,331.671,3581,3251,357
10/21/20161,363.671,369.671,341.331,346.67
10/24/20161,343.331,350.671,331.331,347
10/25/20161,366.671,3741,357.331,362.33
10/26/20161,351.671,3581,339.671,352
10/27/20161,352.331,353.331,3341,340.33
10/28/20161,350.331,3651,348.331,359
10/31/20161,3581,3851,3571,383
11/01/20161,4001,4101,379.331,405.33
11/02/20161,373.671,376.331,3531,366
11/04/20161,3371,341.331,303.671,323.67
11/07/20161,3501,3541,3341,337
11/08/20161,3491,361.331,3441,350.33
11/09/20161,3751,391.331,261.331,282
11/10/20161,4051,4131,379.331,391.67
11/11/20161,466.671,484.671,451.671,470
11/14/20161,486.671,5321,483.331,523.33
11/15/20161,5141,5601,5081,556.33
11/16/20161,5661,570.671,5461,565
11/17/20161,5341,5631,5271,556.33
11/18/20161,571.671,579.671,522.671,536
11/21/20161,5701,596.331,563.331,587.33
11/22/20161,584.671,591.671,575.331,584
11/24/20161,601.671,633.331,601.331,629.33
11/25/20161,633.331,6521,630.331,645.67
11/28/20161,635.671,655.331,6321,655.33
11/29/20161,6321,6401,620.671,630
11/30/20161,633.331,636.671,623.331,633
12/01/20161,666.331,6731,651.331,665
12/02/20161,668.331,696.331,667.331,688.33
12/05/20161,683.331,688.331,664.331,670.33
12/06/20161,6871,706.671,685.671,690.33
12/07/20161,7101,724.331,706.331,716.67
12/08/20161,735.671,761.671,732.331,761.67
12/09/20161,766.671,788.331,761.331,781
12/12/20161,786.671,813.671,775.671,793.67
12/13/20161,768.671,772.331,738.671,771.33
12/14/20161,771.671,776.331,753.331,759.33
12/15/20161,776.671,782.671,7451,753.67
12/16/20161,720.331,727.331,688.671,694
12/19/20161,666.671,687.331,6641,673.67
12/20/20161,667.331,671.331,6481,659.67
12/21/20161,6731,695.671,661.671,665.33
12/22/20161,6661,670.671,633.331,637.67
12/26/20161,6381,646.331,6201,621
12/27/20161,604.331,6261,6011,619.67
12/28/20161,619.671,619.671,6051,608.67
12/29/20161,613.331,6151,5921,597.33
12/30/20161,5801,599.331,571.671,598.67