Sompo Holdings, Inc. - 8630.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	4,670	4,613	4,613	4,680	4,613	1.72M
October 23, 2025	4,647	4,691	4,691	4,695	4,633	1.78M
October 22, 2025	4,610	4,648	4,648	4,682	4,608	2.09M
October 21, 2025	4,652	4,607	4,607	4,683	4,587	2.94M
October 20, 2025	4,641	4,639	4,639	4,663	4,601	2.09M
October 17, 2025	4,702	4,547	4,547	4,730	4,547	3.46M
October 16, 2025	4,847	4,772	4,772	4,891	4,759	2.79M
October 15, 2025	4,815	4,848	4,848	4,874	4,811	2.26M
October 14, 2025	4,749	4,759	4,759	4,826	4,741	3.24M
October 10, 2025	4,865	4,819	4,819	4,876	4,785	3.8M
October 09, 2025	4,790	4,879	4,879	4,879	4,775	2.6M
October 08, 2025	4,723	4,780	4,780	4,835	4,670	2.85M
October 07, 2025	4,648	4,653	4,653	4,711	4,640	3.06M
October 06, 2025	4,590	4,632	4,632	4,670	4,576	3.66M
October 03, 2025	4,451	4,453	4,453	4,506	4,450	1.72M
October 02, 2025	4,440	4,487	4,487	4,495	4,436	2.17M
October 01, 2025	4,505	4,481	4,481	4,545	4,438	2.81M
September 30, 2025	4,493	4,575	4,575	4,618	4,493	2.71M
September 29, 2025	4,553	4,509	4,509	4,554	4,483	2.35M
September 26, 2025	4,586	4,632	4,557	4,658	4,570	3.57M
September 25, 2025	4,720	4,575	4,500.93	4,721	4,563	4.21M
September 24, 2025	4,751	4,694	4,618	4,762	4,661	2.43M
September 22, 2025	4,705	4,720	4,643.58	4,751	4,694	1.91M
September 19, 2025	4,727	4,686	4,610.13	4,789	4,665	5.61M
September 18, 2025	4,774	4,702	4,625.87	4,806	4,702	2.51M
September 17, 2025	4,793	4,729	4,652.44	4,824	4,711	2.51M
September 16, 2025	4,770	4,793	4,715.4	4,839	4,769	2.26M
September 12, 2025	4,826	4,751	4,751	4,826	4,751	3.73M
September 11, 2025	4,733	4,689	4,689	4,749	4,677	2.2M
September 10, 2025	4,756	4,780	4,780	4,812	4,729	1.96M
September 09, 2025	4,811	4,796	4,796	4,870	4,792	1.95M
September 08, 2025	4,773	4,801	4,801	4,848	4,748	1.46M
September 05, 2025	4,861	4,773	4,773	4,879	4,767	1.7M
September 04, 2025	4,759	4,797	4,797	4,839	4,751	2.28M
September 03, 2025	4,787	4,728	4,728	4,810	4,726	2.63M
September 02, 2025	4,726	4,808	4,808	4,808	4,725	1.81M
September 01, 2025	4,757	4,730	4,730	4,842	4,730	1.64M
August 29, 2025	4,820	4,757	4,757	4,839	4,726	3.12M
August 28, 2025	4,691	4,824	4,824	4,979	4,688	5.42M
August 27, 2025	4,679	4,672	4,672	4,710	4,646	2.25M
August 26, 2025	4,763	4,713	4,713	4,798	4,690	2.73M
August 25, 2025	4,735	4,763	4,763	4,775	4,696	1.49M
August 22, 2025	4,689	4,718	4,718	4,754	4,679	1.91M
August 21, 2025	4,752	4,677	4,677	4,784	4,659	1.7M
August 20, 2025	4,729	4,752	4,752	4,789	4,691	2.06M
August 19, 2025	4,801	4,756	4,756	4,829	4,740	2.53M
August 18, 2025	4,785	4,835	4,835	4,877	4,782	2.62M
August 15, 2025	4,744	4,785	4,785	4,795	4,672	3.45M
August 14, 2025	4,812	4,754	4,754	4,825	4,725	2.73M
August 13, 2025	4,761	4,812	4,812	4,825	4,742	3.09M
August 12, 2025	4,741	4,761	4,761	4,799	4,709	2.93M
August 08, 2025	4,648	4,709	4,709	4,742	4,636	3M
August 07, 2025	4,580	4,629	4,629	4,639	4,559	2.1M
August 06, 2025	4,468	4,535	4,535	4,545	4,448	2.55M
August 05, 2025	4,421	4,481	4,481	4,495	4,414	2.39M
August 04, 2025	4,395	4,421	4,421	4,430	4,369	2.98M
August 01, 2025	4,479	4,527	4,527	4,569	4,475	2.32M
July 31, 2025	4,419	4,472	4,472	4,472	4,405	1.93M
July 30, 2025	4,397	4,419	4,419	4,429	4,363	1.82M
July 29, 2025	4,344	4,397	4,397	4,413	4,341	1.71M

Sompo Holdings, Inc. (8630.T) JPX