MS&AD Insurance Group Holdings, Inc. (8725.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8725.T Historical Return
If you invested ¥1000 in MS&AD Insurance Group Holdings, Inc. (8725.T) 10 years ago, it would be worth ¥7,967.14 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,833.52, while ¥1000 invested 1 year ago would be worth ¥1,514.01. This corresponds to total returns of 696.71%, 383.35%, 51.4%, respectively, with annualized returns of 23.05%, 37.04%, 51.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8725.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4,918 | 5,091 | 5,091 | 5,105 | 4,915 | 5.11M |
| September 10, 2026 | 4,925 | 4,964 | 4,964 | 5,000 | 4,915 | 3.65M |
| September 09, 2026 | 4,994 | 4,947 | 4,947 | 4,997 | 4,930 | 5.75M |
| September 08, 2026 | 5,090 | 5,078 | 5,078 | 5,147 | 5,068 | 2.48M |
| September 07, 2026 | 5,231 | 5,149 | 5,149 | 5,249 | 5,121 | 3.15M |
| September 04, 2026 | 5,300 | 5,240 | 5,240 | 5,315 | 5,204 | 4.17M |
| September 03, 2026 | 5,106 | 5,211 | 5,211 | 5,254 | 5,106 | 4.19M |
| September 02, 2026 | 5,092 | 5,135 | 5,135 | 5,182 | 5,081 | 4.18M |
| September 01, 2026 | 5,127 | 5,187 | 5,187 | 5,224 | 5,110 | 4.73M |
| August 31, 2026 | 5,114 | 5,107 | 5,107 | 5,124 | 5,060 | 4.9M |
| August 28, 2026 | 5,021 | 5,114 | 5,114 | 5,135 | 5,021 | 3.32M |
| August 27, 2026 | 5,045 | 5,052 | 5,052 | 5,090 | 5,034 | 3.14M |
| August 26, 2026 | 5,050 | 5,084 | 5,084 | 5,102 | 5,044 | 3.72M |
| August 25, 2026 | 4,980 | 5,072 | 5,072 | 5,072 | 4,972 | 3.17M |
| August 24, 2026 | 4,905 | 4,927 | 4,927 | 4,946 | 4,859 | 3.17M |
| August 21, 2026 | 4,801 | 4,945 | 4,945 | 4,957 | 4,766 | 3.58M |
| August 20, 2026 | 4,879 | 4,773 | 4,773 | 4,894 | 4,755 | 4.28M |
| August 19, 2026 | 4,993 | 4,860 | 4,860 | 4,995 | 4,833 | 5.59M |
| August 18, 2026 | 4,915 | 4,985 | 4,985 | 4,988 | 4,899 | 3.89M |
| August 17, 2026 | 5,110 | 4,925 | 4,925 | 5,146 | 4,903 | 6.43M |
| August 14, 2026 | 4,821 | 4,836 | 4,836 | 4,921 | 4,821 | 3.88M |
| August 13, 2026 | 4,859 | 4,845 | 4,845 | 4,859 | 4,790 | 3.4M |
| August 12, 2026 | 4,859 | 4,855 | 4,855 | 4,886 | 4,822 | 3.41M |
| August 10, 2026 | 4,800 | 4,829 | 4,829 | 4,830 | 4,733 | 3.91M |
| August 07, 2026 | 4,855 | 4,850 | 4,850 | 4,919 | 4,824 | 3.04M |
| August 06, 2026 | 4,788 | 4,827 | 4,827 | 4,849 | 4,771 | 3.28M |
| August 05, 2026 | 4,809 | 4,779 | 4,779 | 4,822 | 4,731 | 3.72M |
| August 04, 2026 | 4,788 | 4,742 | 4,742 | 4,830 | 4,742 | 4.26M |
| August 03, 2026 | 4,854 | 4,820 | 4,820 | 4,863 | 4,702 | 4.69M |
| July 31, 2026 | 4,935 | 4,924 | 4,924 | 4,997 | 4,897 | 4.61M |
| July 30, 2026 | 4,950 | 4,988 | 4,988 | 5,009 | 4,922 | 4.66M |
| July 29, 2026 | 5,041 | 5,050 | 5,050 | 5,067 | 4,935 | 5.36M |
| July 28, 2026 | 5,022 | 5,039 | 5,039 | 5,073 | 5,000 | 4.54M |
| July 27, 2026 | 4,927 | 5,029 | 5,029 | 5,029 | 4,913 | 4.74M |
| July 23, 2026 | 4,799 | 4,873 | 4,873 | 4,875 | 4,788 | 4.2M |
| July 22, 2026 | 4,733 | 4,801 | 4,801 | 4,839 | 4,715 | 5.35M |
| July 21, 2026 | 4,610 | 4,740 | 4,740 | 4,740 | 4,569 | 7.15M |
| July 17, 2026 | 4,570 | 4,483 | 4,483 | 4,580 | 4,473 | 4.62M |
| July 16, 2026 | 4,529 | 4,553 | 4,553 | 4,602 | 4,528 | 6M |
| July 15, 2026 | 4,550 | 4,574 | 4,574 | 4,594 | 4,526 | 3.97M |
| July 14, 2026 | 4,454 | 4,513 | 4,513 | 4,513 | 4,442 | 3.35M |
| July 13, 2026 | 4,424 | 4,431 | 4,431 | 4,442 | 4,395 | 2.86M |
| July 10, 2026 | 4,505 | 4,428 | 4,428 | 4,505 | 4,413 | 4.37M |
| July 09, 2026 | 4,450 | 4,505 | 4,505 | 4,505 | 4,447 | 4.5M |
| July 08, 2026 | 4,503 | 4,520 | 4,520 | 4,549 | 4,495 | 4.54M |
| July 07, 2026 | 4,554 | 4,534 | 4,534 | 4,594 | 4,502 | 5.18M |
| July 06, 2026 | 4,465 | 4,552 | 4,552 | 4,554 | 4,438 | 5.25M |
| July 03, 2026 | 4,420 | 4,454 | 4,454 | 4,461 | 4,401 | 5.16M |
| July 02, 2026 | 4,285 | 4,395 | 4,395 | 4,416 | 4,281 | 6.1M |
| July 01, 2026 | 4,230 | 4,281 | 4,281 | 4,285 | 4,228 | 6.01M |
| June 30, 2026 | 4,250 | 4,240 | 4,240 | 4,287 | 4,225 | 5.41M |
| June 29, 2026 | 4,258 | 4,260 | 4,260 | 4,301 | 4,204 | 7.67M |
| June 26, 2026 | 4,246 | 4,241 | 4,241 | 4,292 | 4,210 | 6.19M |
| June 25, 2026 | 4,310 | 4,252 | 4,252 | 4,316 | 4,222 | 7.94M |
| June 24, 2026 | 4,583 | 4,450 | 4,450 | 4,614 | 4,437 | 5.08M |
| June 23, 2026 | 4,653 | 4,616 | 4,616 | 4,661 | 4,606 | 3.86M |
| June 22, 2026 | 4,521 | 4,640 | 4,640 | 4,662 | 4,501 | 2.45M |
| June 19, 2026 | 4,521 | 4,551 | 4,551 | 4,594 | 4,510 | 5.61M |
| June 18, 2026 | 4,577 | 4,588 | 4,588 | 4,620 | 4,534 | 4.42M |
| June 17, 2026 | 4,656 | 4,557 | 4,557 | 4,689 | 4,554 | 3.96M |
AD
