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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,870.2106
CLOSE 1,872.3237

Low

LOW 1,700.33

High

HIGH 2,098
DATEOPENHIGHLOWCLOSE
01/04/20191,726.671,7481,700.331,739
01/07/20191,772.331,795.671,769.671,792
01/08/20191,794.331,808.671,781.671,792
01/09/20191,793.671,809.331,771.671,773
01/10/20191,7501,7601,724.671,739.67
01/11/20191,7381,746.671,722.331,728.33
01/15/20191,728.331,751.671,728.331,739.67
01/16/20191,735.331,742.671,719.331,742.67
01/17/20191,750.671,7731,748.331,767.33
01/18/20191,7911,793.331,776.331,776.67
01/21/20191,7811,786.671,763.331,779.33
01/22/20191,768.671,779.331,765.671,774
01/23/20191,7571,784.331,756.671,768
01/24/20191,754.671,776.671,7471,767
01/25/20191,790.331,806.671,7831,789.67
01/28/20191,7741,7791,761.671,761.67
01/29/20191,760.671,766.331,745.671,759
01/30/20191,7651,7661,745.671,755.33
01/31/20191,7801,788.671,765.671,770.67
02/01/20191,763.331,7971,761.671,765
02/04/20191,779.671,800.671,775.671,797.33
02/05/20191,814.331,816.331,795.671,800
02/06/20191,801.671,818.331,795.331,800.33
02/07/20191,795.331,799.331,771.331,780.33
02/08/20191,765.671,770.331,745.331,756.33
02/12/20191,746.671,800.331,746.331,783
02/13/20191,800.671,802.671,7891,801.67
02/14/20191,788.331,812.331,786.671,806.67
02/15/20191,784.671,7971,7561,793.67
02/18/20191,816.671,8341,815.331,828
02/19/20191,834.331,863.671,8341,852.33
02/20/20191,8631,8661,8471,856.67
02/21/20191,8591,8661,848.331,857
02/22/20191,8571,8631,8341,834.33
02/25/20191,846.671,8501,839.671,844.33
02/26/20191,841.671,8471,8251,829.67
02/27/20191,820.331,8241,8071,808.67
02/28/20191,8191,824.331,808.671,808.67
03/01/20191,8121,816.671,796.671,812
03/04/20191,816.671,8191,783.331,789.67
03/05/20191,7801,796.671,776.331,792.67
03/06/20191,7991,8051,7931,798.67
03/07/20191,783.671,7921,7721,787.33
03/08/20191,7551,7741,7371,742.33
03/11/20191,750.671,759.671,739.331,757
03/12/20191,767.671,7821,765.331,772.33
03/13/20191,759.331,7621,731.671,733.67
03/14/20191,7361,7541,725.671,731.33
03/15/20191,747.671,758.331,743.331,757.67
03/18/20191,7751,787.671,7651,783
03/19/20191,805.671,833.331,798.671,823.33
03/20/20191,8091,8401,808.331,829
03/22/20191,826.671,840.671,8151,815
03/25/20191,800.331,801.671,780.671,790.33
03/26/20191,8061,825.671,7941,816.67
03/27/20191,790.671,800.331,7781,786
03/28/20191,770.331,785.671,760.331,781
03/29/20191,804.331,807.671,787.331,787.33
04/01/20191,801.671,828.331,800.331,813
04/02/20191,841.671,842.331,817.331,818.33
04/03/20191,828.671,854.671,813.671,853.67
04/04/20191,844.671,852.671,8371,839.67
04/05/20191,8271,8461,826.671,839.33
04/08/20191,833.331,838.331,812.331,815
04/09/20191,799.671,8191,7951,818
04/10/20191,799.331,8301,7951,825.33
04/11/20191,8241,8551,815.671,851.67
04/12/20191,866.671,879.671,849.671,865.67
04/15/20191,886.671,918.331,885.671,905.67
04/16/20191,890.671,916.331,890.671,909
04/17/20191,902.671,9241,9011,911.67
04/18/20191,894.331,9081,885.671,894.33
04/19/20191,874.671,887.331,865.671,871.33
04/22/20191,8811,881.331,864.331,876.33
04/23/20191,8671,881.671,863.331,877.33
04/24/20191,881.671,885.671,867.331,867.67
04/25/20191,8601,880.671,8561,869.33
04/26/20191,856.671,871.331,849.671,867.33
05/07/20191,8811,883.331,852.671,861.67
05/08/20191,8431,8561,833.671,841.33
05/09/20191,826.671,830.331,8151,817.67
05/10/20191,8061,830.671,802.331,820
05/13/20191,8011,8171,790.671,810.33
05/14/20191,7801,817.671,7771,817.33
05/15/20191,823.331,832.671,8101,832
05/16/20191,847.671,8481,826.331,841
05/17/20191,853.671,874.331,8421,862.67
05/20/20191,868.331,8901,835.671,852.67
05/21/20191,837.671,840.331,789.671,793.67
05/22/20191,799.671,8101,788.671,794.67
05/23/20191,7961,824.331,793.671,824.33
05/24/20191,801.331,8311,8001,830
05/27/20191,829.331,8361,818.671,831.67
05/28/20191,841.671,8631,836.671,861.33
05/29/20191,832.671,856.331,824.331,851
05/30/20191,840.671,868.331,837.331,864.67
05/31/20191,844.671,8501,800.331,800.33
06/03/20191,799.331,810.671,792.671,805.67
06/04/20191,803.671,807.331,7931,805.67
06/05/20191,827.671,828.331,808.671,817
06/06/20191,806.671,821.331,804.671,811.33
06/07/20191,828.331,835.671,819.671,832.33
06/10/20191,830.331,854.331,827.671,844.67
06/11/20191,828.671,848.671,827.671,839.67
06/12/20191,845.671,848.331,832.671,832.67
06/13/20191,8171,840.671,814.331,840
06/14/20191,8331,846.331,823.331,843
06/17/20191,8431,8601,834.671,846
06/18/20191,830.331,833.671,812.671,815.33
06/19/20191,8301,839.331,826.671,832
06/20/20191,8321,845.671,831.671,833.67
06/21/20191,825.331,8291,7951,799.67
06/24/20191,793.331,805.331,791.331,798
06/25/20191,799.671,8151,796.331,807.33
06/26/20191,7901,798.671,781.331,785
06/27/20191,771.671,788.331,7701,787.33
06/28/20191,7971,807.671,7891,799.67
07/01/20191,824.331,8281,8181,827
07/02/20191,835.331,8481,828.331,840
07/03/20191,8401,848.331,828.331,839
07/04/20191,842.671,849.671,8371,849.67
07/05/20191,842.671,8811,840.331,871
07/08/20191,8751,8811,852.671,864.33
07/09/20191,864.671,8881,864.331,884.67
07/10/20191,868.331,889.671,865.331,885.33
07/11/20191,873.331,8851,863.331,864.33
07/12/20191,8771,888.331,8711,876.67
07/16/20191,876.671,892.671,8761,886
07/17/20191,8801,8981,878.331,890
07/18/20191,867.671,875.331,852.331,863.67
07/19/20191,8741,9101,872.671,910
07/22/20191,9081,917.331,900.331,907
07/23/20191,907.331,939.671,902.331,926
07/24/20191,927.331,929.671,9161,922
07/25/20191,9221,922.671,9011,905.33
07/26/20191,914.331,923.671,906.331,914
07/29/20191,916.331,919.671,9041,918.33
07/30/20191,918.331,944.331,918.331,932.33
07/31/20191,9041,9401,901.331,932.33
08/01/20191,912.671,944.331,908.331,934.33
08/02/20191,9011,909.331,8891,901
08/05/20191,880.671,889.671,863.671,881.33
08/06/20191,833.331,874.331,829.331,871
08/07/20191,8631,868.331,843.331,856.33
08/08/20191,837.671,8621,833.671,851
08/09/20191,869.671,875.671,857.671,867
08/13/20191,868.671,888.331,856.671,883
08/14/20191,902.671,9231,892.331,908.33
08/15/20191,878.331,8921,867.671,873.67
08/16/20191,871.671,872.331,840.331,840.33
08/19/20191,847.671,848.331,8201,834.33
08/20/20191,8381,8511,8381,847
08/21/20191,839.671,846.671,830.331,838.33
08/22/20191,846.671,853.671,828.331,839.67
08/23/20191,836.671,847.331,8321,841.67
08/26/20191,800.331,809.331,776.671,804
08/27/20191,818.671,823.671,779.331,795.67
08/28/20191,800.671,813.671,787.671,806
08/29/20191,8041,815.671,797.331,815
08/30/20191,831.331,831.671,8191,824
09/02/20191,816.671,829.671,808.331,821.67
09/03/20191,822.671,826.331,818.331,819.67
09/04/20191,811.331,822.671,806.671,811.67
09/05/20191,8161,847.331,810.331,834.67
09/06/20191,845.331,8601,840.671,855.67
09/09/20191,860.671,887.671,858.671,887.67
09/10/20191,9101,916.331,897.331,911.67
09/11/20191,9251,942.331,9171,931
09/12/20191,936.671,963.331,9281,954
09/13/20191,961.331,976.671,951.671,973.67
09/17/20191,966.671,980.331,9551,973
09/18/20191,972.671,973.331,9351,941
09/19/20191,946.671,982.671,946.671,966.33
09/20/20191,977.671,9791,953.671,966.67
09/24/20191,966.672,0101,966.332,006.67
09/25/20192,0072,013.331,9892,008.67
09/26/20192,023.332,0341,997.332,004.33
09/27/20191,961.331,9851,935.331,955.33
09/30/20191,940.671,955.671,9201,926.33
10/01/20191,946.671,9481,926.331,928
10/02/20191,910.671,940.671,906.331,940.67
10/03/20191,896.671,9081,8741,906
10/04/20191,883.331,913.331,882.331,910
10/07/20191,921.671,932.671,9041,909
10/08/20191,9001,921.671,887.671,891
10/09/20191,866.671,8911,863.671,877.33
10/10/20191,8591,8651,845.671,849.67
10/11/20191,8701,874.671,8481,853.33
10/15/20191,8451,908.331,8391,892
10/16/20191,919.671,941.331,898.671,905.67
10/17/20191,891.671,913.671,889.331,891.67
10/18/20191,8931,9041,884.331,900
10/21/20191,900.331,916.671,898.331,910.33
10/23/20191,887.331,923.331,884.671,916.67
10/24/20191,933.331,944.671,9211,921.33
10/25/20191,9251,929.671,912.331,916.33
10/28/20191,907.331,9081,861.331,862
10/29/20191,878.331,908.331,876.331,902.67
10/30/20191,904.331,9311,8971,929.33
10/31/20191,934.331,9581,929.331,956
11/01/20191,942.331,946.331,9291,944.33
11/05/20191,9961,9991,952.671,987.33
11/06/20192,0002,0001,958.331,971.33
11/07/20191,970.671,972.671,960.331,962.67
11/08/20191,990.671,9931,962.331,970
11/11/20191,9761,990.671,9721,982
11/12/20191,981.671,985.331,9681,983.33
11/13/20191,977.671,980.331,963.671,967.33
11/14/20191,950.331,964.331,9351,941.67
11/15/20191,955.671,972.671,944.671,968
11/18/20191,9501,966.331,947.331,961.33
11/19/20191,953.331,9741,9311,958.33
11/20/20191,962.331,9791,951.671,978
11/21/20191,973.331,975.671,938.671,971.33
11/22/20191,981.331,992.671,9721,976.67
11/25/20191,999.672,0081,9771,981
11/26/20191,993.332,0141,9882,000
11/27/20191,9901,993.671,9771,978.33
11/28/20191,983.331,995.671,983.331,988
11/29/20191,9961,9961,9801,984
12/02/20192,001.332,014.671,992.672,006.67
12/03/20191,979.671,993.331,9771,991.33
12/04/20191,966.671,9871,961.671,980.67
12/05/20191,997.332,000.671,985.331,996
12/06/20192,000.672,0111,995.332,005
12/09/20192,034.332,061.672,025.672,061
12/10/20192,063.332,064.332,051.672,057
12/11/20192,0572,058.672,043.332,044.67
12/12/20192,0282,0362,0172,026.67
12/13/20192,0602,089.672,056.332,072.67
12/16/20192,072.332,0832,0642,077.33
12/17/20192,086.672,0982,0662,070.67
12/18/20192,0782,083.332,061.672,061.67
12/19/20192,048.332,063.672,0422,047.33
12/20/20192,060.332,0662,0472,063.33
12/23/20192,0602,064.672,050.332,061.33
12/24/20192,0542,054.672,0382,044.67
12/25/20192,0502,053.332,041.672,045.33
12/26/20192,046.672,052.672,042.332,048.67
12/27/20192,066.332,069.332,052.332,053.33
12/30/20192,046.672,052.332,0372,039.67