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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,586.4235
CLOSE 1,585.8383

Low

LOW 1,397.33

High

HIGH 1,752.67
DATEOPENHIGHLOWCLOSE
01/04/20171,649.671,657.671,633.331,639
01/05/20171,6501,659.331,6401,657
01/06/20171,610.331,6421,6101,639
01/10/20171,6241,629.331,6021,602
01/11/20171,615.671,620.331,599.671,603.67
01/12/20171,580.331,584.671,561.671,572.33
01/13/20171,566.671,589.331,565.331,588.67
01/16/20171,5841,585.331,560.671,562.33
01/17/20171,562.331,569.331,546.331,558.33
01/18/20171,5461,564.331,537.331,559
01/19/20171,596.671,599.671,562.331,565.67
01/20/20171,576.671,613.331,5671,604
01/23/20171,572.331,592.331,566.331,579
01/24/20171,559.331,5671,546.671,549.67
01/25/20171,574.331,577.331,548.331,554.67
01/26/20171,5771,613.671,576.671,601.33
01/27/20171,622.671,6411,617.671,625.67
01/30/20171,608.331,608.671,588.331,593.33
01/31/20171,571.331,594.331,568.671,577
02/01/20171,559.671,580.331,5541,576.67
02/02/20171,5781,582.331,563.331,568.33
02/03/20171,5661,600.671,5651,577
02/06/20171,599.671,6041,5781,578.67
02/07/20171,560.331,578.331,557.671,568.33
02/08/20171,574.331,5811,5671,578.33
02/09/20171,5681,5821,5641,573.33
02/10/20171,5991,6141,5821,608
02/13/20171,627.671,631.671,609.671,619.67
02/14/20171,633.331,633.671,605.671,606.67
02/15/20171,6501,687.671,640.331,672.67
02/16/20171,6901,710.331,6851,709.67
02/17/20171,7051,707.671,680.671,694.67
02/20/20171,683.331,7011,6761,696.33
02/21/20171,698.331,714.671,691.331,713.67
02/22/20171,7131,714.671,702.331,702.67
02/23/20171,7051,7051,685.331,697
02/24/20171,680.671,703.671,6761,680.33
02/27/20171,657.671,6581,6161,628.67
02/28/20171,641.331,660.671,6391,639.67
03/01/20171,653.331,676.331,646.671,666
03/02/20171,701.671,706.331,673.671,675.67
03/03/20171,6701,680.671,666.671,676
03/06/20171,653.331,656.671,637.671,650
03/07/20171,6501,661.331,644.671,653
03/08/20171,651.331,6581,6421,653.67
03/09/20171,664.331,665.671,638.671,646.33
03/10/20171,661.671,695.331,656.671,691.67
03/13/20171,680.331,700.671,680.331,698.67
03/14/20171,7131,721.671,706.671,720.33
03/15/20171,709.671,729.331,7081,727.67
03/16/20171,7021,716.671,697.671,711.33
03/17/20171,7041,7081,695.331,704
03/21/20171,693.671,693.671,672.671,687.33
03/22/20171,636.671,642.331,6041,604.33
03/23/20171,6001,611.671,591.671,611.67
03/24/20171,603.671,633.331,6031,631.67
03/27/20171,613.331,613.331,5601,594
03/28/20171,6171,623.671,6011,613.67
03/29/20171,613.671,617.331,598.331,604.67
03/30/20171,598.331,6051,582.331,582.67
03/31/20171,591.331,6091,565.331,565.33
04/03/20171,5811,584.671,557.671,566.67
04/04/20171,557.331,557.331,5361,553
04/05/20171,547.671,555.671,524.671,540.67
04/06/20171,516.671,527.671,504.671,510
04/07/20171,5261,5321,501.671,513
04/10/20171,533.331,544.671,517.671,528.33
04/11/20171,524.331,544.671,520.671,544.33
04/12/20171,536.331,536.331,517.331,525.33
04/13/20171,5001,517.671,492.671,516.67
04/14/20171,511.331,519.331,4951,508.67
04/17/20171,4941,505.331,485.671,502.67
04/18/20171,519.671,529.331,504.331,510
04/19/20171,500.331,513.331,497.671,499.67
04/20/20171,510.671,5331,498.331,514
04/21/20171,537.331,547.671,524.331,537.67
04/24/20171,5611,565.671,5381,538
04/25/20171,545.671,5691,543.671,565.33
04/26/20171,577.331,580.331,564.331,576
04/27/20171,552.671,581.331,534.671,576
04/28/20171,570.331,578.671,553.671,564
05/01/20171,571.671,578.331,5631,574.67
05/02/20171,571.671,5941,567.671,583.67
05/08/20171,606.671,635.331,604.671,623.33
05/09/20171,632.331,644.671,628.671,638
05/10/20171,6381,649.331,624.671,647.67
05/11/20171,653.331,661.671,648.671,657
05/12/20171,651.671,659.671,632.331,641.67
05/15/20171,6251,651.331,617.671,647
05/16/20171,6611,6641,632.671,642.33
05/17/20171,633.331,634.331,619.671,627.33
05/18/20171,578.671,5901,5721,584
05/19/20171,590.671,619.331,590.671,609.33
05/22/20171,632.671,6341,599.331,599.33
05/23/20171,586.671,5951,5621,572.67
05/24/20171,589.671,598.671,5871,589.67
05/25/20171,577.671,589.671,571.671,576
05/26/20171,5761,585.671,566.671,566.67
05/29/20171,565.671,572.671,5571,564.67
05/30/20171,563.331,5651,550.671,558
05/31/20171,5501,5681,5441,566.67
06/01/20171,573.331,5941,565.671,589.33
06/02/20171,6001,644.331,594.331,634.33
06/05/20171,613.331,626.671,608.331,621.33
06/06/20171,617.331,6341,604.331,606.33
06/07/20171,5951,6081,583.331,607
06/08/20171,619.331,645.671,617.671,634.67
06/09/20171,636.671,6441,620.331,627.67
06/12/20171,6461,667.671,6421,651.67
06/13/20171,650.331,666.331,642.331,661
06/14/20171,654.671,665.331,647.331,656.33
06/15/20171,633.331,6481,604.331,617
06/16/20171,624.671,635.331,612.671,615.67
06/19/20171,6161,631.671,6141,615
06/20/20171,630.671,6501,617.671,618
06/21/20171,622.331,627.331,596.671,597
06/22/20171,594.331,5951,566.331,570.67
06/23/20171,5641,576.331,560.331,567.33
06/26/20171,553.331,559.331,5471,556.67
06/27/20171,551.331,563.331,5501,553.33
06/28/20171,5691,5741,550.331,552
06/29/20171,569.331,572.331,5581,561.67
06/30/20171,5501,5511,539.331,550.33
07/03/20171,548.671,556.331,5451,550.33
07/04/20171,5771,5801,559.671,567
07/05/20171,5701,5721,551.331,570.33
07/06/20171,570.671,5791,569.331,572.33
07/07/20171,5661,596.671,5651,584
07/10/20171,590.331,595.331,5851,591.33
07/11/20171,591.331,607.331,590.671,602.33
07/12/20171,591.671,609.331,5911,606.33
07/13/20171,608.671,6151,589.331,595.67
07/14/20171,588.331,596.331,582.671,583.33
07/18/20171,573.671,586.331,561.671,584
07/19/20171,575.331,584.331,566.671,576
07/20/20171,576.331,5921,5731,589
07/21/20171,5801,580.331,571.671,578.33
07/24/20171,567.331,5711,553.331,563.33
07/25/20171,563.331,576.671,556.671,558.67
07/26/20171,570.671,578.331,5601,560.33
07/27/20171,559.671,569.671,553.671,556.67
07/28/20171,5551,556.331,543.671,544.67
07/31/20171,5451,560.331,5431,548.33
08/01/20171,5561,581.671,5561,578.33
08/02/20171,589.671,593.331,573.331,575
08/03/20171,580.331,585.671,564.671,573
08/04/20171,565.331,573.331,559.671,566.33
08/07/20171,576.671,5881,570.671,570.67
08/08/20171,5701,570.331,544.671,550.67
08/09/20171,543.331,545.671,510.671,524.67
08/10/20171,5091,5121,484.331,495.67
08/14/20171,488.331,494.331,4791,483
08/15/20171,498.671,518.671,490.331,501.33
08/16/20171,501.331,513.671,5001,509.67
08/17/20171,500.671,5081,488.331,499
08/18/20171,475.671,485.331,4691,483.67
08/21/20171,4771,480.331,464.331,466.67
08/22/20171,4601,470.671,456.671,466.67
08/23/20171,485.671,491.331,472.331,475
08/24/20171,470.331,4811,470.331,473
08/25/20171,476.331,480.331,471.331,475.33
08/28/20171,4841,484.671,458.671,462.33
08/29/20171,4411,4511,439.331,449
08/30/20171,455.671,4641,4511,456.67
08/31/20171,462.331,470.671,4581,463.33
09/01/20171,463.331,470.331,4541,463.33
09/04/20171,454.331,464.331,4491,450.67
09/05/20171,452.331,456.331,4411,442.67
09/06/20171,430.331,436.331,414.331,434
09/07/20171,446.331,4471,411.671,413
09/08/20171,405.671,4151,397.331,402.33
09/11/20171,423.331,4291,409.671,411.67
09/12/20171,456.331,469.671,446.331,458
09/13/20171,4681,479.671,461.331,468
09/14/20171,468.331,4771,4581,461
09/15/20171,460.331,473.671,454.671,471.67
09/19/20171,5001,511.331,496.671,508.33
09/20/20171,506.671,5151,5021,510
09/21/20171,541.671,546.671,517.331,518.67
09/22/20171,518.671,525.671,4931,500
09/25/20171,503.331,504.331,4821,488
09/26/20171,4881,490.671,4811,482
09/27/20171,465.331,465.331,4521,460.33
09/28/20171,483.671,4881,4781,480.67
09/29/20171,4771,4821,464.671,467.33
10/02/20171,467.331,4741,4651,468.33
10/03/20171,475.671,475.671,465.671,474
10/04/20171,4961,500.331,486.671,495
10/05/20171,499.331,499.331,478.671,487.33
10/06/20171,5001,504.671,495.331,501
10/10/20171,479.331,483.671,450.331,459.67
10/11/20171,4711,4991,468.671,496.33
10/12/20171,5001,504.331,477.671,489.33
10/13/20171,495.671,504.671,4901,495.67
10/16/20171,533.331,562.671,526.671,544
10/17/20171,5501,557.671,544.331,549.33
10/18/20171,5461,5521,5431,549
10/19/20171,555.671,5681,553.331,567.33
10/20/20171,567.331,5781,560.331,577.67
10/23/20171,596.331,606.331,5831,598
10/24/20171,597.331,603.671,590.671,603.67
10/25/20171,6271,6491,618.331,629.67
10/26/20171,620.331,6261,6111,623.67
10/27/20171,636.331,636.331,615.331,632.33
10/30/20171,627.671,634.671,614.671,624.67
10/31/20171,606.671,623.331,6011,618.33
11/01/20171,623.331,6281,605.331,618.67
11/02/20171,610.331,6171,606.331,614.33
11/06/20171,615.671,6211,602.671,607.67
11/07/20171,6051,632.331,597.671,628.67
11/08/20171,6221,6261,607.331,619.33
11/09/20171,618.331,6561,612.671,624.67
11/10/20171,594.331,6121,5941,601.33
11/13/20171,596.671,612.331,595.671,601.33
11/14/20171,608.331,6211,6021,608.33
11/15/20171,604.331,612.331,576.331,584.67
11/16/20171,578.331,591.331,5561,579.67
11/17/20171,578.331,6461,578.331,625
11/20/20171,631.331,637.671,608.671,613.33
11/21/20171,613.331,616.331,5921,593
11/22/20171,601.671,614.331,5951,597.67
11/24/20171,593.331,607.671,592.671,605.67
11/27/20171,613.331,639.331,6111,622.67
11/28/20171,6011,602.331,5711,578.67
11/29/20171,598.331,647.331,596.671,637
11/30/20171,656.671,701.331,638.331,653.33
12/01/20171,697.671,712.331,6771,707.67
12/04/20171,712.671,7161,695.671,699.67
12/05/20171,699.671,715.331,697.671,699
12/06/20171,6951,697.331,667.331,674.33
12/07/20171,689.331,694.671,671.671,675.67
12/08/20171,6501,6931,6501,678.67
12/11/20171,683.671,6961,681.671,692.67
12/12/20171,6921,718.331,6861,710.33
12/13/20171,7211,736.331,7121,721.67
12/14/20171,7131,7141,685.331,693.33
12/15/20171,683.331,684.671,6641,666.33
12/18/20171,6781,706.331,672.671,704.67
12/19/20171,694.331,7171,694.331,702.67
12/20/20171,736.671,752.671,720.671,723.33
12/21/20171,728.671,739.671,716.671,726.33
12/22/20171,725.671,746.331,725.331,730.33
12/25/20171,730.671,736.331,723.331,734.67
12/26/20171,726.671,733.671,718.331,721.33
12/27/20171,723.331,7291,7171,727.67
12/28/20171,727.671,728.331,7061,710
12/29/20171,712.671,7221,707.671,713.67