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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,854.7892
CLOSE 1,854.6233

Low

LOW 1,635.67

High

HIGH 2,167
DATEOPENHIGHLOWCLOSE
01/04/20211,761.671,7641,727.331,738
01/05/20211,7381,740.671,725.331,730
01/06/20211,732.671,7741,728.331,772
01/07/20211,817.331,830.331,8031,812.67
01/08/20211,818.331,834.331,812.331,834.33
01/12/20211,8351,8661,820.331,857.67
01/13/20211,8571,9001,846.331,895.33
01/14/20211,866.671,900.671,864.331,881
01/15/20211,8811,8991,8571,862
01/18/20211,8431,843.331,8181,821
01/19/20211,8381,870.331,8331,864.67
01/20/20211,8641,865.671,8331,841.33
01/21/20211,8521,864.671,8371,846.33
01/22/20211,820.331,8301,806.331,807.67
01/25/20211,800.331,813.671,795.671,803
01/26/20211,795.671,8041,788.671,792.33
01/27/20211,783.331,8051,783.331,786
01/28/20211,7301,7661,728.671,753.67
01/29/20211,7531,755.671,7111,711
02/01/20211,713.671,7331,7121,715.67
02/02/20211,7041,7151,7021,709.67
02/03/20211,733.331,7651,7271,759.67
02/04/20211,769.331,786.671,757.671,771.67
02/05/20211,786.671,799.331,771.331,797
02/08/20211,807.671,852.671,803.671,841.67
02/09/20211,8341,849.331,802.671,809.33
02/10/20211,8201,855.331,814.671,851
02/12/20211,851.671,8721,8351,844.67
02/15/20211,860.671,8711,841.671,853.33
02/16/20211,862.671,8691,8381,852
02/17/20211,863.331,868.671,837.331,837.33
02/18/20211,8121,827.671,8001,800
02/19/20211,7851,794.671,775.331,781.67
02/22/20211,806.331,812.671,783.331,783.67
02/24/20211,7601,782.331,746.671,750.67
02/25/20211,778.671,798.671,766.671,790
02/26/20211,7841,7901,7511,751
03/01/20211,7701,789.331,767.331,785.67
03/02/20211,797.331,7981,762.671,775
03/03/20211,776.671,793.331,766.671,792.67
03/04/20211,8001,815.671,7901,804.67
03/05/20211,8141,816.331,777.671,794
03/08/20211,818.331,860.671,806.671,860.67
03/09/20211,899.331,915.331,867.671,900.33
03/10/20211,867.331,889.671,866.671,877.33
03/11/20211,8771,878.671,846.671,857
03/12/20211,836.671,8571,820.331,849
03/15/20211,8311,852.671,8311,840
03/16/20211,833.331,843.671,823.331,836.67
03/17/20211,827.331,8511,826.671,850.33
03/18/20211,855.331,888.331,853.331,878.67
03/19/20211,850.331,9001,850.331,891.33
03/22/20211,8341,8351,785.671,786.33
03/23/20211,783.331,803.331,7641,786.67
03/24/20211,773.331,812.331,7721,797
03/25/20211,816.671,828.331,804.671,820.67
03/26/20211,831.671,843.671,8201,826.67
03/29/20211,846.671,848.671,820.331,835.67
03/30/20211,800.671,8021,7811,781.67
03/31/20211,772.671,783.671,7551,755
04/01/20211,776.331,791.671,7621,765.33
04/02/20211,770.331,778.671,7501,755
04/05/20211,763.331,774.331,759.671,774
04/06/20211,784.331,7851,743.671,746.33
04/07/20211,746.671,7521,736.331,737.67
04/08/20211,7601,761.331,738.331,743.33
04/09/20211,748.671,758.331,733.331,735.33
04/12/20211,735.331,743.331,726.671,727
04/13/20211,745.671,7661,740.331,760.33
04/14/20211,761.671,788.331,753.671,778.33
04/15/20211,777.671,789.331,768.671,788.67
04/16/20211,792.671,8211,7891,819
04/19/20211,8151,815.331,7951,800.33
04/20/20211,7961,7981,774.331,778.33
04/21/20211,753.331,763.331,740.331,757
04/22/20211,773.671,788.331,7641,787.67
04/23/20211,781.671,784.671,756.331,769.33
04/26/20211,788.671,7901,7621,763
04/27/20211,752.331,7711,752.331,760.67
04/28/20211,7641,777.671,758.671,772.67
04/30/20211,771.331,772.331,7431,743.33
05/06/20211,776.671,7801,754.671,765.33
05/07/20211,7801,8071,777.671,806.67
05/10/20211,804.671,8241,8021,824
05/11/20211,8141,817.331,777.671,783.67
05/12/20211,783.671,811.671,782.671,809.33
05/13/20211,796.331,8151,7821,789.33
05/14/20211,7971,8311,791.671,829.67
05/17/20211,827.671,829.671,800.331,815
05/18/20211,8251,8661,823.331,863.67
05/19/20211,8601,8751,8511,863.67
05/20/20211,8551,856.671,756.331,766.33
05/21/20211,755.671,7611,708.671,730.33
05/24/20211,744.671,7711,737.331,759.33
05/25/20211,768.671,7741,7501,753.33
05/26/20211,732.671,743.671,7251,737
05/27/20211,724.331,734.671,704.671,710
05/28/20211,7251,730.671,718.331,723.67
05/31/20211,722.331,739.331,7181,726.33
06/01/20211,7301,7421,722.331,740.33
06/02/20211,7361,752.331,723.671,751
06/03/20211,7491,763.331,743.331,752.67
06/04/20211,7551,775.671,745.331,766.67
06/07/20211,771.671,7741,756.331,766.33
06/08/20211,7561,765.331,7341,736.33
06/09/20211,741.671,741.671,716.671,716.67
06/10/20211,716.671,718.331,704.671,711.33
06/11/20211,706.671,7141,697.671,705.67
06/14/20211,7201,722.671,707.671,713.67
06/15/20211,714.671,7291,712.331,721.67
06/16/20211,723.671,7321,7101,710
06/17/20211,720.671,7351,717.671,719.67
06/18/20211,700.671,7061,6841,685.67
06/21/20211,646.671,653.331,635.671,639.67
06/22/20211,6631,689.331,659.331,687.67
06/23/20211,710.331,712.331,690.671,698.33
06/24/20211,696.671,700.331,6911,698.67
06/25/20211,7091,710.331,695.671,709
06/28/20211,7201,724.671,709.331,714
06/29/20211,692.331,717.671,682.671,712.33
06/30/20211,725.671,727.331,702.671,702.67
07/01/20211,714.331,723.671,7041,704.33
07/02/20211,7121,723.331,7091,722
07/05/20211,702.671,716.331,701.331,709
07/06/20211,7161,7161,6971,705.67
07/07/20211,672.331,6931,668.671,684
07/08/20211,6891,714.331,6851,698
07/09/20211,6831,699.331,668.671,692.67
07/12/20211,731.671,7321,710.671,713
07/13/20211,7301,749.671,7281,741.33
07/14/20211,743.331,755.671,741.331,747.67
07/15/20211,744.331,754.331,7361,739
07/16/20211,737.331,7441,724.671,732
07/19/20211,717.671,731.331,7151,730.67
07/20/20211,7001,731.671,696.671,722.67
07/21/20211,7451,760.671,737.331,740
07/26/20211,758.331,762.671,747.671,750.67
07/27/20211,766.671,777.671,763.331,773
07/28/20211,763.331,779.331,757.671,764.33
07/29/20211,755.331,771.671,7551,758.67
07/30/20211,7621,764.671,736.671,736.67
08/02/20211,7601,7831,7531,779
08/03/20211,767.331,784.331,7601,765
08/04/20211,772.671,778.671,762.671,762.67
08/05/20211,7541,782.331,753.331,779.67
08/06/20211,779.671,788.671,775.671,777.67
08/10/20211,7921,816.671,7871,803.33
08/11/20211,796.331,825.671,796.331,822.33
08/12/20211,8201,850.671,816.671,829.33
08/13/20211,828.331,836.331,805.331,807.33
08/16/20211,7971,797.331,7801,780
08/17/20211,7671,7821,7671,770
08/18/20211,781.671,802.671,778.331,791.33
08/19/20211,7901,802.331,776.331,779.33
08/20/20211,771.331,780.671,764.331,767.33
08/23/20211,7941,8051,774.331,777.33
08/24/20211,778.671,804.331,778.671,803.33
08/25/20211,7991,810.671,790.671,790.67
08/26/20211,8001,801.331,7711,783
08/27/20211,782.331,790.331,7781,778.67
08/30/20211,789.671,797.671,779.671,791.33
08/31/20211,784.331,7991,769.671,792.33
09/01/20211,803.331,826.671,8021,825.67
09/02/20211,8171,829.671,813.331,828.33
09/03/20211,8341,8541,8311,847.67
09/06/20211,866.671,877.671,857.331,861.33
09/07/20211,877.331,8951,876.671,888
09/08/20211,8601,888.331,8591,884.67
09/09/20211,877.671,888.671,867.331,869
09/10/20211,862.331,9001,861.331,900
09/13/20211,8961,9141,888.331,914
09/14/20211,966.672,0431,966.672,032.67
09/15/20212,0162,042.331,9881,995
09/16/20211,9952,014.331,9932,002
09/17/20212,005.332,041.671,999.332,015.67
09/21/20211,999.332,0171,983.332,000
09/22/20211,9902,000.671,971.331,981.33
09/24/20212,018.332,054.672,0182,054.67
09/27/20212,066.672,0702,0492,057.33
09/28/20212,0522,057.332,0312,051.33
09/29/20211,993.332,0021,9701,986.33
09/30/20211,9942,0221,982.672,007
10/01/20211,995.672,0221,982.331,985
10/04/20212,004.672,015.671,983.331,994
10/05/20211,997.672,003.331,962.331,980
10/06/20211,995.332,021.331,976.671,998.67
10/07/20212,009.332,0231,993.672,008.33
10/08/20212,030.672,037.332,012.672,014.33
10/11/20212,0242,047.672,021.332,043.33
10/12/20212,043.332,0472,025.672,043.33
10/13/20212,022.332,037.332,016.672,021.33
10/14/20212,015.332,029.671,9962,006.67
10/15/20212,036.672,053.672,028.332,051
10/18/20212,062.332,0682,0542,057
10/19/20212,0542,0622,038.672,042.67
10/20/20212,053.332,055.332,035.672,037
10/21/20212,038.332,0512,031.332,031.33
10/22/20212,031.332,048.672,0242,034.33
10/25/20212,0222,034.672,011.672,011.67
10/26/20212,017.332,0282,003.332,006
10/27/20212,0142,025.672,002.332,024.67
10/28/20212,003.332,007.331,978.332,000
10/29/20211,9952,0061,983.671,999.33
11/01/20212,026.672,0372,008.332,034.67
11/02/20212,0152,032.331,9971,999.67
11/04/20212,0102,011.671,983.672,001.33
11/05/20212,0012,0151,989.331,993.67
11/08/20212,0052,008.671,996.672,000.33
11/09/20212,0102,022.331,987.671,987.67
11/10/20211,9911,9981,969.671,972
11/11/20211,971.671,9941,9671,982.67
11/12/20212,0002,016.331,9952,013
11/15/20212,005.672,012.331,982.671,984
11/16/20211,987.332,0121,986.671,995.67
11/17/20211,9751,9991,971.671,989.33
11/18/20211,982.671,989.671,967.331,977
11/19/20211,966.671,977.671,935.671,970
11/22/20212,003.332,0341,952.672,029
11/24/20212,050.672,072.672,024.672,026
11/25/20212,0312,0382,018.672,026.67
11/26/20212,013.332,021.331,9821,990.67
11/29/20211,9691,971.331,940.671,948
11/30/20211,955.331,9661,902.671,902.67
12/01/20211,8861,9381,8861,930.33
12/02/20211,915.671,942.671,906.671,938.33
12/03/20211,938.331,960.671,9281,960.67
12/06/20211,970.331,976.331,9361,950.67
12/07/20211,962.672,005.671,958.331,998.67
12/08/20212,0322,0382,007.332,026
12/09/20212,0242,0452,0242,026.67
12/10/20212,047.672,048.672,016.672,016.67
12/13/20212,0502,0832,047.332,050.33
12/14/20212,093.332,115.672,0852,114.67
12/15/20212,1322,1552,113.332,113.33
12/16/20212,156.672,1672,133.332,167
12/17/20212,141.672,152.332,1042,120.33
12/20/20212,080.332,0902,071.672,080.67
12/21/20212,1142,118.332,098.332,102.33
12/22/20212,119.672,135.672,106.332,125
12/23/20212,107.332,134.332,104.672,134.33
12/24/20212,1352,135.672,109.332,114
12/27/20212,125.672,1322,1122,116
12/28/20212,139.672,1472,126.672,147
12/29/20212,1402,148.332,121.332,134.33
12/30/20212,1432,145.332,1252,130.67