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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,693.4848
CLOSE 1,693.5537

Low

LOW 1,389

High

HIGH 2,105.67
DATEOPENHIGHLOWCLOSE
01/06/20202,019.332,025.671,995.332,005
01/07/20202,024.672,0492,017.672,046.33
01/08/20202,0132,0231,993.332,011.67
01/09/20202,0302,0342,0212,030
01/10/20202,038.332,040.332,008.672,014
01/14/20202,0402,0492,0352,049
01/15/20202,028.332,043.332,026.672,037.33
01/16/20202,0482,052.332,036.672,037
01/17/20202,035.332,048.672,0322,036.67
01/20/20202,0562,0562,035.672,036.33
01/21/20202,036.332,040.672,020.332,026.67
01/22/20202,024.672,042.672,0202,042
01/23/20202,038.672,038.672,025.672,027
01/24/20202,0172,0201,995.332,000.67
01/27/20201,971.332,002.331,968.671,999.67
01/28/20201,985.332,0001,978.671,994.67
01/29/20201,991.332,006.331,9902,005.67
01/30/20202,0012,014.331,988.331,997.33
01/31/20202,018.672,026.671,9951,995
02/03/20201,982.672,0051,973.332,000.67
02/04/20201,986.672,0151,980.672,012.67
02/05/20202,028.672,0522,027.332,048
02/06/20202,075.332,105.672,066.332,104.33
02/07/20202,093.332,1012,066.672,071
02/10/20202,066.672,0822,062.672,071.33
02/12/20202,060.332,062.672,0382,045.67
02/13/20202,0332,046.672,027.332,046.67
02/14/20202,0382,047.672,0272,046.67
02/17/20202,0162,038.672,0142,037.67
02/18/20202,028.332,036.332,015.332,018.33
02/19/20202,032.672,0332,0192,019
02/20/20202,025.332,055.332,025.332,042
02/21/20202,058.332,096.332,0542,089.67
02/25/20202,003.332,060.332,002.332,040.33
02/26/20202,037.672,0532,0252,039.67
02/27/20202,039.672,041.671,986.671,992.33
02/28/20201,9701,976.671,915.331,933.67
03/02/20201,876.671,920.671,850.331,896.33
03/03/20201,9041,9131,863.671,863.67
03/04/20201,848.331,864.671,843.671,848.67
03/05/20201,843.331,8471,823.331,837.67
03/06/20201,804.331,815.331,7711,783.33
03/09/20201,713.331,732.331,6741,692.67
03/10/20201,685.671,711.671,625.671,696.33
03/11/20201,632.331,708.331,630.331,645.33
03/12/20201,6001,612.671,557.671,579.33
03/13/20201,462.671,5651,4221,511.33
03/16/20201,503.331,536.331,4521,457
03/17/20201,441.331,466.331,403.331,435.33
03/18/20201,436.331,516.671,405.331,407.67
03/19/20201,4081,532.331,3891,499.33
03/23/20201,4761,5751,469.331,549
03/24/20201,5621,5751,530.671,568
03/25/20201,614.671,6981,614.671,674
03/26/20201,662.331,7281,633.671,716
03/27/20201,7401,799.331,7401,790
03/30/20201,716.671,721.331,665.331,697.67
03/31/20201,6951,703.331,6441,650
04/01/20201,626.671,6551,565.671,590.33
04/02/20201,5831,638.331,5691,610
04/03/20201,597.671,663.331,597.671,635.33
04/06/20201,6511,6961,6401,674.33
04/07/20201,696.331,705.671,643.671,669
04/08/20201,696.671,709.671,6671,699.33
04/09/20201,717.671,7181,674.331,695
04/10/20201,693.331,7141,6701,707
04/13/20201,704.671,717.671,6961,708
04/14/20201,7111,723.671,697.331,716.67
04/15/20201,700.671,7141,685.331,691.67
04/16/20201,658.331,689.331,658.331,683.67
04/17/20201,683.331,707.331,6701,678.33
04/20/20201,660.671,6751,604.331,614.33
04/21/20201,5911,6121,586.671,611
04/22/20201,593.671,6161,580.671,613.33
04/23/20201,6051,6321,600.671,632
04/24/20201,627.671,661.331,6221,646.67
04/27/20201,6401,6751,6311,675
04/28/20201,666.671,6741,6381,655.67
04/30/20201,699.331,7101,6811,695.33
05/01/20201,6601,6651,572.331,580.67
05/07/20201,510.671,532.331,477.671,498
05/08/20201,511.671,5331,481.671,482.33
05/11/20201,506.671,522.671,495.331,502.33
05/12/20201,535.331,535.331,5061,517.33
05/13/20201,482.671,486.331,463.671,467
05/14/20201,4771,480.671,4571,458
05/15/20201,4671,481.671,4561,474
05/18/20201,471.671,493.671,4701,470
05/19/20201,516.671,541.331,510.331,536.67
05/20/20201,518.331,5401,488.331,499.33
05/21/20201,481.331,501.331,473.331,481.67
05/22/20201,482.671,4881,4641,476
05/25/20201,4961,496.671,4771,491.67
05/26/20201,494.331,520.671,4901,515.67
05/27/20201,503.331,5801,4941,561.67
05/28/20201,5851,609.331,5621,576.67
05/29/20201,5441,570.331,527.331,556
06/01/20201,579.331,583.331,5361,537.33
06/02/20201,534.671,552.671,533.671,542.67
06/03/20201,5661,586.671,559.671,572.33
06/04/20201,6171,6191,597.671,617
06/05/20201,6501,6511,601.671,630.33
06/08/20201,6601,689.671,6481,688
06/09/20201,696.671,721.331,6911,716
06/10/20201,693.331,7021,678.331,697
06/11/20201,663.671,6661,610.671,614.33
06/12/20201,5911,603.331,555.671,602.67
06/15/20201,604.671,619.331,5741,575.33
06/16/20201,6211,6411,593.671,633.33
06/17/20201,625.671,628.331,600.671,609.33
06/18/20201,6001,600.671,573.331,591.33
06/19/20201,591.671,594.671,5641,578
06/22/20201,566.671,581.331,561.671,571.33
06/23/20201,566.671,585.671,544.671,573.67
06/24/20201,561.331,5821,559.331,567
06/25/20201,5501,5631,544.331,553.33
06/26/20201,553.671,603.671,551.671,594.33
06/29/20201,5801,5881,537.671,537.67
06/30/20201,583.331,600.671,561.331,566
07/01/20201,542.671,550.671,5141,519.67
07/02/20201,523.671,559.671,5201,548.33
07/03/20201,571.331,5801,556.671,572.33
07/06/20201,5861,595.671,569.331,594
07/07/20201,587.671,589.331,559.331,568.33
07/08/20201,5591,574.331,551.671,552
07/09/20201,5501,583.331,540.671,578.67
07/10/20201,566.671,571.331,5461,554.33
07/13/20201,5821,596.331,5781,581.67
07/14/20201,584.671,5961,575.671,594.33
07/15/20201,607.331,612.331,593.671,604.33
07/16/20201,616.671,637.671,604.671,611.33
07/17/20201,614.671,620.331,586.331,586.33
07/20/20201,5991,5991,567.671,574.33
07/21/20201,566.671,5761,561.331,567.33
07/22/20201,5601,5851,5601,561.33
07/27/20201,5531,589.331,551.671,587.33
07/28/20201,5631,582.331,554.671,559.67
07/29/20201,551.671,559.331,5291,554
07/30/20201,558.331,561.671,5431,546.33
07/31/20201,5231,531.671,478.671,478.67
08/03/20201,494.331,522.331,493.671,517.67
08/04/20201,530.331,551.671,521.331,551
08/05/20201,527.671,552.331,5271,548.33
08/06/20201,566.671,574.331,545.671,564
08/07/20201,566.671,576.671,551.671,561.33
08/11/20201,564.331,6151,564.331,607.67
08/12/20201,608.331,646.331,608.331,632.67
08/13/20201,638.331,6421,610.331,613.67
08/14/20201,6211,630.331,613.671,623
08/17/20201,6001,6171,599.331,601.33
08/18/20201,584.331,597.331,568.671,580
08/19/20201,575.331,604.331,572.671,599
08/20/20201,605.671,612.671,5971,605.33
08/21/20201,604.331,621.671,595.331,597
08/24/20201,582.331,593.671,562.331,566
08/25/20201,589.671,635.671,5881,618.33
08/26/20201,5951,6191,592.671,619
08/27/20201,6071,611.331,580.331,582.67
08/28/20201,616.671,677.671,616.331,647.67
08/31/20201,645.671,653.331,623.331,630
09/01/20201,609.671,6151,5951,607.33
09/02/20201,6051,6121,597.331,610
09/03/20201,633.331,6351,618.671,624
09/04/20201,620.331,6361,6171,626
09/07/20201,626.331,633.671,6021,605.67
09/08/20201,620.331,6281,5991,628
09/09/20201,6081,616.671,601.671,608
09/10/20201,6261,644.671,618.331,644
09/11/20201,6501,662.331,633.671,654
09/14/20201,670.331,705.331,666.331,705.33
09/15/20201,696.671,696.671,6731,673
09/16/20201,6541,670.331,653.331,664.67
09/17/20201,677.671,677.671,655.331,658
09/18/20201,6501,655.331,6421,642.33
09/23/20201,620.331,625.331,601.671,617.67
09/24/20201,594.331,606.331,588.671,600.67
09/25/20201,600.671,600.671,570.331,579.67
09/28/20201,598.671,618.671,588.331,616.67
09/29/20201,595.331,6011,577.331,581
09/30/20201,559.331,5671,533.331,533.33
10/02/20201,546.671,553.331,526.671,529
10/05/20201,562.331,5801,558.671,578.67
10/06/20201,5841,610.331,582.671,605.33
10/07/20201,5911,593.331,575.671,591.33
10/08/20201,593.331,624.671,588.671,605.67
10/09/20201,6011,602.331,580.671,589.67
10/12/20201,586.671,596.331,581.671,592.67
10/13/20201,620.671,634.331,6131,634
10/14/20201,613.331,625.671,6071,614.67
10/15/20201,6261,635.671,6151,615
10/16/20201,6121,6211,605.671,606.67
10/19/20201,612.331,6371,6121,631
10/20/20201,607.671,614.671,5931,595.33
10/21/20201,606.331,6291,602.671,622.33
10/22/20201,6301,634.331,6121,613.33
10/23/20201,628.331,634.671,609.671,629.33
10/26/20201,6241,643.331,620.331,643.33
10/27/20201,643.331,6531,6291,632.33
10/28/20201,600.331,602.331,570.671,574.33
10/29/20201,559.331,581.331,552.671,571
10/30/20201,553.671,570.331,5501,553
11/02/20201,5601,597.331,557.331,589.33
11/04/20201,6001,622.331,5901,601.67
11/05/20201,593.331,597.331,577.331,596
11/06/20201,582.671,601.671,566.671,598.67
11/09/20201,612.671,635.331,6001,632
11/10/20201,778.671,780.671,728.331,771.67
11/11/20201,833.331,905.331,823.331,840
11/12/20201,8031,810.671,757.671,767
11/13/20201,7461,756.331,690.671,703
11/16/20201,7331,775.331,717.671,758.67
11/17/20201,825.331,8431,805.331,837
11/18/20201,847.331,852.331,8221,846.67
11/19/20201,8471,868.331,8221,864.67
11/20/20201,8481,8701,8021,817.67
11/24/20201,865.671,882.331,847.671,847.67
11/25/20201,898.331,898.331,845.671,850.33
11/26/20201,8001,8181,786.671,796.67
11/27/20201,8181,828.331,809.331,821.67
11/30/20201,788.331,790.331,7301,730
12/01/20201,744.331,758.671,7291,744
12/02/20201,7671,7771,7571,766.67
12/03/20201,778.331,7891,758.331,763.67
12/04/20201,7411,795.671,740.671,780.33
12/07/20201,794.331,799.671,756.331,757.67
12/08/20201,752.331,7571,7371,741.33
12/09/20201,7331,768.671,7331,767.33
12/10/20201,773.331,780.331,756.671,756.67
12/11/20201,761.671,772.331,751.671,759.33
12/14/20201,7991,818.671,774.671,777
12/15/20201,752.331,7601,7351,736
12/16/20201,764.671,769.331,752.331,763.67
12/17/20201,783.331,787.331,7661,767.33
12/18/20201,7341,762.671,7341,744.33
12/21/20201,7481,7591,7351,749
12/22/20201,726.671,742.331,719.331,726.33
12/23/20201,737.671,7481,725.331,737
12/24/20201,7491,750.671,7311,731.67
12/25/20201,7431,747.331,735.331,745.67
12/28/20201,7511,762.331,738.331,760.33
12/29/20201,776.331,797.331,769.671,791.67
12/30/20201,798.331,798.331,769.331,769.33