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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,752.0313
CLOSE 1,751.778

Low

LOW 1,563

High

HIGH 1,912.33
DATEOPENHIGHLOWCLOSE
01/04/20181,7371,761.331,7341,755.33
01/05/20181,761.671,7741,7581,773.67
01/09/20181,8071,813.671,7881,790.33
01/10/20181,797.671,826.671,7971,809.67
01/11/20181,796.671,807.671,783.331,799
01/12/20181,796.671,807.331,7891,794.33
01/15/20181,806.671,8301,804.331,813.33
01/16/20181,812.671,8191,805.671,814.67
01/17/20181,810.331,830.331,806.671,830
01/18/20181,834.331,8391,775.671,778.67
01/19/20181,7801,782.331,7641,780.33
01/22/20181,793.671,796.331,7691,775.33
01/23/20181,7821,797.331,756.671,789.67
01/24/20181,784.331,8111,7841,799.33
01/25/20181,799.331,817.331,781.331,797
01/26/20181,793.671,7951,753.331,755
01/29/20181,7591,776.331,754.331,758
01/30/20181,7501,761.331,7261,736
01/31/20181,721.331,7401,7091,713.33
02/01/20181,727.331,7651,722.331,753
02/02/20181,7421,756.671,7291,742.67
02/05/20181,716.671,733.671,708.671,722.33
02/06/20181,655.671,656.671,613.331,639.33
02/07/20181,666.671,7131,653.671,655.33
02/08/20181,662.671,691.671,655.331,673.67
02/09/20181,6171,6431,613.331,626
02/13/20181,648.331,661.671,614.671,621.67
02/14/20181,623.671,6431,6041,610.67
02/15/20181,6501,6971,638.671,683.33
02/16/20181,667.331,693.671,6631,678
02/19/20181,699.671,7171,6941,703
02/20/20181,692.331,697.671,6701,679.33
02/21/20181,683.671,695.331,653.331,660.67
02/22/20181,639.671,6521,631.671,645.33
02/23/20181,635.331,644.331,6301,636
02/26/20181,640.331,657.331,6341,647.33
02/27/20181,663.331,693.331,6621,683
02/28/20181,682.331,688.331,655.331,655.33
03/01/20181,6321,6371,6201,624.67
03/02/20181,596.671,613.331,588.331,607.67
03/05/20181,607.671,6241,606.671,621.33
03/06/20181,653.671,659.671,6301,631
03/07/20181,630.331,653.671,626.671,629.67
03/08/20181,648.671,649.331,6231,628
03/09/20181,6491,6681,636.671,645.67
03/12/20181,6691,669.331,651.671,659.33
03/13/20181,651.671,6671,645.671,667
03/14/20181,6441,658.671,6421,648
03/15/20181,6431,655.671,634.331,649.33
03/16/20181,6601,6711,647.331,655
03/19/20181,647.671,656.331,6311,633.67
03/20/20181,624.331,657.671,6211,653.33
03/22/20181,628.671,678.331,6271,674.67
03/23/20181,630.331,631.331,593.331,597.67
03/26/20181,5831,600.331,573.671,593.33
03/27/20181,596.331,618.331,589.331,618
03/28/20181,578.331,618.671,5751,618.67
03/29/20181,6191,622.671,5781,591
03/30/20181,590.331,590.331,567.331,578.33
04/02/20181,5781,599.671,5771,587.33
04/03/20181,571.331,597.671,5631,591
04/04/20181,570.671,589.331,5641,582
04/05/20181,605.331,6261,6021,612.33
04/06/20181,6121,620.331,600.331,605
04/09/20181,600.331,6321,596.331,625.67
04/10/20181,613.331,658.331,6101,644.33
04/11/20181,6601,665.331,641.671,649.33
04/12/20181,641.331,648.671,635.671,644.67
04/13/20181,656.671,6701,649.331,654
04/16/20181,6561,6591,6381,642.33
04/17/20181,6401,6481,630.671,633.67
04/18/20181,629.331,633.671,6211,628.33
04/19/20181,638.331,665.331,6351,637
04/20/20181,6431,670.331,640.671,656
04/23/20181,661.671,6781,657.331,673
04/24/20181,6901,697.331,675.331,693
04/25/20181,692.331,7081,692.331,703.33
04/26/20181,708.671,719.671,7051,708
04/27/20181,730.671,739.671,7161,724
05/01/20181,741.671,752.671,726.671,731.67
05/02/20181,734.671,7381,724.671,731
05/07/20181,736.331,7451,722.331,738.33
05/08/20181,738.671,7561,731.671,748.33
05/09/20181,746.671,749.331,732.671,747.33
05/10/20181,743.331,7531,735.331,749.67
05/11/20181,7491,773.331,7451,769
05/14/20181,756.331,773.331,7531,768.33
05/15/20181,773.331,7801,763.331,765.67
05/16/20181,7651,782.671,761.331,773.33
05/17/20181,771.671,781.671,766.671,776.67
05/18/20181,781.671,832.331,7801,830
05/21/20181,832.331,835.671,8011,812.33
05/22/20181,7931,7991,775.671,779
05/23/20181,773.671,798.331,770.671,786.67
05/24/20181,773.331,779.331,750.331,765.33
05/25/20181,755.671,775.671,752.331,772.67
05/28/20181,763.331,7661,748.671,765
05/29/20181,755.331,7601,7411,758
05/30/20181,708.671,7271,7011,724.67
05/31/20181,733.331,7561,7311,746.67
06/01/20181,7801,7801,759.331,766
06/04/20181,781.671,807.331,776.671,800.67
06/05/20181,800.671,812.671,798.671,809
06/06/20181,816.671,822.331,806.671,818.33
06/07/20181,833.331,8351,815.671,823
06/08/20181,8091,8341,804.671,817.33
06/11/20181,818.671,838.671,809.331,824.33
06/12/20181,8401,845.331,813.671,821
06/13/20181,817.331,849.331,816.671,837.67
06/14/20181,832.331,8451,826.671,830.67
06/15/20181,8501,859.671,844.331,858
06/18/20181,842.671,843.331,816.671,831.67
06/19/20181,817.671,838.331,8141,816
06/20/20181,810.331,824.671,7931,820.33
06/21/20181,8221,8241,801.671,805
06/22/20181,790.671,799.671,776.331,777.33
06/25/20181,770.331,783.671,7661,771
06/26/20181,7591,782.671,751.331,778.33
06/27/20181,780.671,790.331,771.331,785.67
06/28/20181,785.671,802.331,747.671,750.67
06/29/20181,749.331,749.331,724.331,731
07/02/20181,7551,778.331,7421,745.67
07/03/20181,776.671,784.331,7621,776
07/04/20181,773.331,7811,763.671,770.33
07/05/20181,776.671,793.331,7721,775.67
07/06/20181,769.331,7711,741.671,748.33
07/09/20181,7461,764.331,737.331,756.67
07/10/20181,7751,794.331,7671,771
07/11/20181,744.331,7531,734.671,741
07/12/20181,7691,773.671,7601,761
07/13/20181,7611,771.331,747.671,755.33
07/17/20181,765.671,7851,755.671,772
07/18/20181,776.671,7791,742.331,743.33
07/19/20181,7471,7511,734.671,734.67
07/20/20181,735.331,740.671,710.671,720.67
07/23/20181,720.671,746.671,720.671,728.67
07/24/20181,742.671,756.671,7341,747.33
07/25/20181,743.671,771.331,7421,757.67
07/26/20181,765.331,782.671,7571,771.67
07/27/20181,8051,814.671,7901,804.33
07/30/20181,8001,8041,783.671,784
07/31/20181,789.331,794.331,765.671,767
08/01/20181,778.331,7831,760.331,781.33
08/02/20181,7901,793.331,761.331,763.67
08/03/20181,7571,764.671,750.331,753.33
08/06/20181,7511,753.331,734.331,737.33
08/07/20181,7371,764.671,735.331,764.67
08/08/20181,773.331,786.671,7611,765.33
08/09/20181,766.671,768.331,7461,766.33
08/10/20181,7601,7651,727.671,730.67
08/13/20181,7251,7401,7011,712.33
08/14/20181,723.671,7501,719.671,750
08/15/20181,7601,763.331,728.671,741
08/16/20181,724.671,752.671,700.671,752.33
08/17/20181,7601,7941,7571,790.33
08/20/20181,772.671,785.331,756.671,780.33
08/21/20181,762.671,766.331,750.671,753
08/22/20181,7611,786.331,757.671,782
08/23/20181,7821,7911,7731,776.33
08/24/20181,7861,7911,769.331,772.67
08/27/20181,782.331,798.671,7791,794
08/28/20181,794.331,8031,785.331,788
08/29/20181,7811,795.331,7781,788
08/30/20181,790.331,8021,7851,785.33
08/31/20181,7841,7841,745.331,745.67
09/03/20181,7461,765.331,740.331,745.33
09/04/20181,745.331,750.671,739.331,741.33
09/05/20181,742.671,7501,731.331,733.33
09/06/20181,724.331,7301,6951,698.33
09/07/20181,698.331,7041,682.331,699.67
09/10/20181,6951,729.331,688.671,723.67
09/11/20181,715.331,719.671,704.331,707.67
09/12/20181,709.671,709.671,691.331,699
09/13/20181,694.331,716.671,691.671,692.33
09/14/20181,707.331,731.671,702.671,731
09/18/20181,736.331,781.331,731.671,776
09/19/20181,8141,837.331,8121,815.67
09/20/20181,833.331,8441,819.671,824.67
09/21/20181,846.331,8801,8381,859.67
09/25/20181,879.671,898.331,866.331,884.33
09/26/20181,848.671,883.331,843.671,881
09/27/20181,881.671,9081,8801,887.67
09/28/20181,9121,912.331,874.671,879
10/01/20181,868.671,882.331,861.331,872.33
10/02/20181,888.671,9011,870.331,877.33
10/03/20181,8651,8651,840.671,843.33
10/04/20181,896.671,901.331,853.671,859.67
10/05/20181,860.331,8811,857.331,872.67
10/09/20181,8591,865.331,8411,851.67
10/10/20181,857.331,8751,846.671,874.33
10/11/20181,824.331,836.331,810.331,828.67
10/12/20181,795.331,806.671,777.331,791.67
10/15/20181,778.671,782.671,762.331,767.33
10/16/20181,7661,7981,7601,796.67
10/17/20181,819.331,8301,804.671,815
10/18/20181,826.671,830.671,810.331,812.33
10/19/20181,7961,8521,7961,852
10/22/20181,826.671,8571,817.331,847.67
10/23/20181,829.671,838.331,776.331,777.67
10/24/20181,780.331,789.331,738.331,750
10/25/20181,7041,7261,7001,706
10/26/20181,718.671,7371,697.671,717.67
10/29/20181,746.331,7521,7031,710
10/30/20181,700.331,7401,6961,735
10/31/20181,766.671,7851,742.331,782
11/01/20181,8091,816.671,790.671,811
11/02/20181,819.331,8461,8021,836.67
11/05/20181,828.331,8301,8071,807.33
11/06/20181,824.331,8521,818.331,845
11/07/20181,846.331,8571,802.671,808.33
11/08/20181,836.671,856.671,836.671,843
11/09/20181,844.331,862.331,8341,834
11/12/20181,8211,853.671,816.671,847.33
11/13/20181,8001,8121,7751,792.67
11/14/20181,809.331,821.671,793.671,795.33
11/15/20181,7801,797.671,757.671,771.33
11/16/20181,7881,816.331,7871,800.33
11/19/20181,767.671,862.331,7551,843.33
11/20/20181,873.671,895.671,817.331,844.67
11/21/20181,868.671,8761,814.671,826.33
11/22/20181,826.331,848.671,816.331,845.33
11/26/20181,8271,8401,811.331,831
11/27/20181,850.331,887.671,843.671,884.33
11/28/20181,883.671,8991,8641,866.67
11/29/20181,871.331,885.671,850.331,850.33
11/30/20181,8571,882.671,8541,868.33
12/03/20181,890.331,897.671,866.671,883.67
12/04/20181,874.671,8761,843.671,847.67
12/05/20181,813.331,823.331,789.671,821.33
12/06/20181,811.671,825.671,790.671,801
12/07/20181,800.671,839.671,793.331,839.33
12/10/20181,8171,8351,8081,825
12/11/20181,814.671,814.671,786.671,798.67
12/12/20181,793.671,809.331,777.331,798.67
12/13/20181,813.331,8181,7941,800.33
12/14/20181,809.671,8231,779.331,781
12/17/20181,7931,807.331,7931,794.33
12/18/20181,773.331,7851,758.331,773.67
12/19/20181,773.331,782.671,750.331,777
12/20/20181,769.671,798.671,767.671,784.33
12/21/20181,8071,808.671,711.671,732.67
12/25/20181,699.331,704.671,6591,676.67
12/26/20181,669.331,6831,6431,668.67
12/27/20181,746.671,759.331,718.331,745.33
12/28/20181,743.331,760.331,727.671,745.33