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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,505.9255
CLOSE 2,508.3339

Low

LOW 2,037

High

HIGH 2,970.5
DATEOPENHIGHLOWCLOSE
01/04/20222,1382,199.672,1382,197.67
01/05/20222,2312,276.332,230.332,269
01/06/20222,3002,311.672,276.672,292
01/07/20222,306.672,3282,295.332,311
01/11/20222,304.672,343.332,2912,336.67
01/12/20222,333.332,3532,314.332,330
01/13/20222,3112,3542,303.672,353.33
01/14/20222,336.332,348.332,313.332,331.67
01/17/20222,331.332,3532,308.332,318
01/18/20222,331.672,345.672,291.672,306.67
01/19/20222,283.672,3122,275.332,284.33
01/20/20222,286.332,293.672,242.332,267
01/21/20222,2432,256.672,228.332,243.33
01/24/20222,230.332,268.332,229.332,263
01/25/20222,2422,243.332,207.672,229.33
01/26/20222,262.672,271.332,2432,260.33
01/27/20222,293.672,2962,257.672,264
01/28/20222,297.332,342.672,2892,330.33
01/31/20222,2972,2972,252.332,276.67
02/01/20222,2682,2922,2642,274.33
02/02/20222,2682,289.672,256.672,287.67
02/03/20222,267.672,305.332,263.332,299
02/04/20222,315.332,349.672,3122,328.67
02/07/20222,317.672,362.332,308.672,362.33
02/08/20222,383.672,3902,3472,363.33
02/09/20222,3602,386.672,354.332,358
02/10/20222,3602,377.672,3442,367.67
02/14/20222,3442,3642,329.332,346.67
02/15/20222,3862,398.672,293.332,297
02/16/20222,333.332,356.672,3212,352
02/17/20222,338.332,356.672,321.332,353.67
02/18/20222,330.332,353.672,322.332,346
02/21/20222,344.332,364.672,313.672,344.33
02/22/20222,301.672,3172,2742,292.67
02/24/20222,278.332,298.672,2502,271
02/25/20222,241.332,2462,160.672,188.67
02/28/20222,155.332,194.672,153.332,191.33
03/01/20222,2232,229.672,1822,183.33
03/02/20222,129.672,1332,089.332,094.67
03/03/20222,136.332,164.332,122.672,149.33
03/04/20222,146.332,1662,117.332,121.33
03/07/20222,073.332,098.332,070.672,092
03/08/20222,0652,079.672,0462,050.67
03/09/20222,0372,101.672,0372,080.67
03/10/20222,1282,168.672,126.672,144.67
03/11/20222,113.332,143.672,1132,142
03/14/20222,1852,229.332,177.332,214
03/15/20222,245.672,311.672,238.672,296.33
03/16/20222,326.332,3482,2942,305
03/17/20222,3462,356.672,306.332,320.33
03/18/20222,3332,371.672,3192,364.33
03/22/20222,482.332,521.672,467.332,504.33
03/23/20222,4942,5012,449.332,490
03/24/20222,478.332,498.332,457.672,491.33
03/25/20222,479.672,494.672,437.672,441.67
03/28/20222,478.332,485.672,443.672,465
03/29/20222,4922,497.332,4562,478
03/30/20222,4362,444.332,403.672,433.33
03/31/20222,429.332,429.672,366.672,376
04/01/20222,3402,376.332,330.672,360.33
04/04/20222,3702,375.672,3292,359
04/05/20222,324.672,359.672,267.672,282.33
04/06/20222,282.332,288.672,2372,238.33
04/07/20222,196.672,221.332,180.332,211.33
04/08/20222,186.672,204.332,166.672,196.67
04/11/20222,196.672,226.332,186.672,221.67
04/12/20222,233.332,258.332,214.672,223.67
04/13/20222,239.672,254.332,2192,245.33
04/14/20222,2472,265.332,2382,253.33
04/15/20222,240.332,265.672,235.332,265.67
04/18/20222,2662,291.672,255.672,284.33
04/19/20222,3042,306.332,238.332,250
04/20/20222,244.672,2652,2302,264
04/21/20222,251.332,258.332,234.672,254.67
04/22/20222,260.332,2712,238.332,269.67
04/25/20222,226.332,268.672,2172,260
04/26/20222,270.332,2842,252.332,262.33
04/27/20222,295.672,3002,2492,298
04/28/20222,2742,339.672,2732,339.67
05/02/20222,289.672,318.672,284.672,312.67
05/06/20222,3462,356.672,310.332,331
05/09/20222,3262,3502,320.332,336.33
05/10/20222,317.332,3422,2912,307
05/11/20222,310.672,316.672,247.672,250
05/12/20222,250.672,288.672,250.672,271.33
05/13/20222,264.672,2982,2622,288.67
05/16/20222,310.672,313.332,2792,284
05/17/20222,313.332,322.672,283.672,285.33
05/18/20222,2912,304.332,281.332,292
05/19/20222,2352,254.672,216.672,219.67
05/20/20222,2032,266.672,2002,260.67
05/23/20222,343.332,456.332,333.672,433.33
05/24/20222,451.672,465.672,375.672,376.33
05/25/20222,3892,390.672,3452,352
05/26/20222,369.672,391.672,351.672,379.67
05/27/20222,4062,477.332,4002,476.67
05/30/20222,456.672,464.332,425.332,455.33
05/31/20222,466.672,516.332,4632,488.67
06/01/20222,551.672,583.672,529.332,543
06/02/20222,543.332,5632,538.332,549.33
06/03/20222,5492,5492,479.672,496.67
06/06/20222,520.672,539.332,497.332,535
06/07/20222,537.332,551.672,515.332,539
06/08/20222,522.672,554.332,522.672,532.33
06/09/20222,529.672,548.332,510.332,532.33
06/10/20222,534.672,5542,5222,524
06/13/20222,514.672,529.672,4882,525.33
06/14/20222,522.332,530.672,4952,500.67
06/15/20222,473.332,500.672,467.672,478.33
06/16/20222,478.332,550.332,478.332,507
06/17/20222,4572,4832,445.672,483
06/20/20222,448.672,476.672,443.672,456.33
06/21/20222,496.672,5602,479.332,552
06/22/20222,5692,5812,5422,553
06/23/20222,569.332,6322,569.332,619.67
06/24/20222,608.332,6322,597.332,632
06/27/20222,666.672,675.672,657.332,668.67
06/28/20222,683.332,7292,6712,729
06/29/20222,7222,7332,666.672,677.33
06/30/20222,664.672,666.672,614.332,634.33
07/01/20222,6402,6622,605.332,619.67
07/04/20222,619.332,6352,596.672,630
07/05/20222,679.332,720.672,6712,712.67
07/06/20222,662.672,669.332,592.332,601.67
07/07/20222,651.672,667.332,624.332,664
07/08/20222,6532,671.332,625.672,653
07/11/20222,699.332,739.332,683.332,729.33
07/12/20222,7622,787.332,726.672,735.33
07/13/20222,7002,7092,636.332,646.67
07/14/20222,6112,6362,607.672,630
07/15/20222,6112,624.672,570.332,595.67
07/19/20222,596.672,616.672,581.672,594.33
07/20/20222,6502,656.332,622.332,647.33
07/21/20222,656.672,667.672,602.672,629.33
07/22/20222,5962,599.332,574.332,586.67
07/25/20222,5682,597.332,567.332,594.67
07/26/20222,6082,642.332,6082,636.33
07/27/20222,623.332,641.332,622.332,630
07/28/20222,5912,610.332,571.332,609
07/29/20222,5852,612.672,582.672,588
08/01/20222,6002,611.332,589.332,610.33
08/02/20222,5872,600.672,5352,560.67
08/03/20222,572.672,6002,570.332,599.67
08/04/20222,583.332,587.332,552.672,561
08/05/20222,5302,569.332,529.672,566.67
08/08/20222,433.332,457.672,417.672,442
08/09/20222,449.332,483.672,4252,478
08/10/20222,4742,4802,452.672,461.67
08/12/20222,5002,524.672,494.332,519.33
08/15/20222,510.332,5402,4922,527.67
08/16/20222,5262,530.332,519.672,520.67
08/17/20222,520.672,576.332,5162,576
08/18/20222,5862,5962,573.672,577
08/19/20222,577.672,5882,543.332,564
08/22/20222,5442,5722,5392,572
08/23/20222,561.672,564.672,5282,535.33
08/24/20222,5202,531.672,501.672,504.33
08/25/20222,533.332,5642,525.332,555
08/26/20222,546.672,584.672,545.332,568.67
08/29/20222,5082,528.672,507.672,516.67
08/30/20222,533.332,565.672,532.332,557.33
08/31/20222,548.672,598.332,5462,597.33
09/01/20222,592.332,605.332,531.332,532.67
09/02/20222,5362,559.332,5332,550.33
09/05/20222,548.332,557.672,5282,549.67
09/06/20222,541.672,553.332,5242,527.67
09/07/20222,5602,594.332,548.332,589.33
09/08/20222,6002,6182,584.672,594.33
09/09/20222,594.672,611.332,5802,586
09/12/20222,586.672,594.672,564.672,587.33
09/13/20222,580.332,583.672,5552,574
09/14/20222,5402,562.672,533.332,549.67
09/15/20222,556.672,602.672,555.332,589
09/16/20222,5852,6172,5812,617
09/20/20222,6302,651.332,618.332,633
09/21/20222,632.672,6722,6272,654.33
09/22/20222,6182,641.332,6122,638.33
09/26/20222,6002,602.672,539.672,551
09/27/20222,5632,6112,5602,598.67
09/28/20222,618.332,618.332,522.332,563.33
09/29/20222,613.52,623.52,563.52,603
09/30/20222,646.52,656.52,562.52,565
10/03/20222,5552,567.52,5032,560
10/04/20222,5792,6432,5782,618.5
10/05/20222,6302,6762,6272,645.5
10/06/20222,6502,6792,636.52,642
10/07/20222,6002,6162,587.52,592
10/11/20222,5672,6262,561.52,595.5
10/12/20222,5712,594.52,552.52,576.5
10/13/20222,569.52,580.52,543.52,550
10/14/20222,584.52,6222,5702,610.5
10/17/20222,600.52,615.52,566.52,569.5
10/18/20222,6162,6582,6082,633
10/19/20222,628.52,660.52,625.52,642.5
10/20/20222,6342,659.52,6242,651
10/21/20222,624.52,642.52,606.52,606.5
10/24/20222,6482,6852,6302,637.5
10/25/20222,636.52,659.52,6122,657
10/26/20222,6702,6892,659.52,659.5
10/27/20222,675.52,682.52,6332,634
10/28/20222,6502,677.52,6352,645.5
10/31/20222,678.52,7082,660.52,691
11/01/20222,6982,722.52,6902,722
11/02/20222,7052,758.52,6922,758.5
11/04/20222,7502,751.52,6682,686
11/07/20222,7572,771.52,734.52,742.5
11/08/20222,7482,782.52,744.52,772.5
11/09/20222,772.52,808.52,765.52,808.5
11/10/20222,785.52,799.52,7772,799.5
11/11/20222,8412,8482,7882,817.5
11/14/20222,8022,812.52,7742,787.5
11/15/20222,800.52,8112,7672,767
11/16/20222,731.52,733.52,6672,667.5
11/17/20222,675.52,689.52,6622,666
11/18/20222,6752,7392,6742,727.5
11/21/20222,8002,802.52,6882,791
11/22/20222,813.52,852.52,7742,837.5
11/24/20222,8752,924.52,864.52,910.5
11/25/20222,907.52,9502,8892,944
11/28/20222,9502,970.52,876.52,890
11/29/20222,889.52,932.52,870.52,905.5
11/30/20222,9022,9182,8002,827
12/01/20222,8102,8302,790.52,802.5
12/02/20222,7702,777.52,7052,753
12/05/20222,7032,7462,695.52,734.5
12/06/20222,7982,808.52,7582,776.5
12/07/20222,776.52,8112,7712,805
12/08/20222,7612,800.52,7552,794
12/09/20222,7942,813.52,782.52,788.5
12/12/20222,7842,803.52,7812,797
12/13/20222,8302,860.52,829.52,846.5
12/14/20222,8272,8612,817.52,859.5
12/15/20222,8402,8512,8322,835
12/16/20222,832.52,846.52,823.52,828.5
12/19/20222,801.52,8282,801.52,814
12/20/20222,8202,904.52,816.52,891.5
12/21/20222,9162,9402,860.52,860.5
12/22/20222,850.52,854.52,7652,815
12/23/20222,8102,8682,7852,865.5
12/26/20222,8582,860.52,805.52,831
12/27/20222,8482,8552,8282,836.5
12/28/20222,8442,9042,8432,902
12/29/20222,8702,873.52,816.52,829
12/30/20222,835.52,8522,823.52,827.5