MS&AD Insurance Group Holdings, Inc. (8725.T) JPX
4,117.00
+20(+0.49%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
4,117.00
+20(+0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4,109 | 4,136 | 4,136 | 4,143 | 4,094 | 1.67M |
| April 02, 2026 | 4,203 | 4,097 | 4,097 | 4,224 | 4,087 | 3.03M |
| April 01, 2026 | 4,166 | 4,203 | 4,203 | 4,207 | 4,120 | 3.87M |
| March 31, 2026 | 4,059 | 4,032 | 4,032 | 4,134 | 4,010 | 4.47M |
| March 30, 2026 | 4,011 | 4,021 | 4,021 | 4,049 | 3,961 | 4.88M |
| March 27, 2026 | 4,189 | 4,208 | 4,208 | 4,240 | 4,161 | 5.54M |
| March 26, 2026 | 4,178 | 4,151 | 4,151 | 4,220 | 4,096 | 4.19M |
| March 25, 2026 | 4,162 | 4,214 | 4,214 | 4,247 | 4,130 | 5.66M |
| March 24, 2026 | 4,085 | 4,011 | 4,011 | 4,093 | 3,978 | 4.89M |
| March 23, 2026 | 3,950 | 3,890 | 3,890 | 3,955 | 3,874 | 4.03M |
| March 19, 2026 | 4,045 | 4,028 | 4,028 | 4,093 | 4,028 | 5.47M |
| March 18, 2026 | 4,094 | 4,139 | 4,139 | 4,151 | 4,083 | 3.46M |
| March 17, 2026 | 4,041 | 4,030 | 4,030 | 4,057 | 4,005 | 2.3M |
| March 16, 2026 | 4,035 | 3,973 | 3,973 | 4,056 | 3,958 | 4.2M |
| March 13, 2026 | 3,970 | 3,991 | 3,991 | 4,021 | 3,965 | 4.44M |
| March 12, 2026 | 4,065 | 4,011 | 4,011 | 4,080 | 3,969 | 3.73M |
| March 11, 2026 | 4,131 | 4,094 | 4,094 | 4,157 | 4,085 | 3.53M |
| March 10, 2026 | 4,095 | 4,116 | 4,116 | 4,131 | 4,071 | 1.33M |
| March 09, 2026 | 3,930 | 4,025 | 4,025 | 4,027 | 3,908 | 5.77M |
| March 06, 2026 | 4,098 | 4,122 | 4,122 | 4,126 | 4,055 | 3.27M |
| March 05, 2026 | 4,165 | 4,135 | 4,135 | 4,218 | 4,121 | 4.1M |
| March 04, 2026 | 4,160 | 4,022 | 4,022 | 4,173 | 3,978 | 4.6M |
| March 03, 2026 | 4,249 | 4,185 | 4,185 | 4,277 | 4,181 | 4.84M |
| March 02, 2026 | 4,248 | 4,319 | 4,319 | 4,336 | 4,215 | 4.14M |
| February 27, 2026 | 4,354 | 4,376 | 4,376 | 4,401 | 4,334 | 5.38M |
| February 26, 2026 | 4,294 | 4,289 | 4,289 | 4,322 | 4,274 | 5.16M |
| February 25, 2026 | 4,234 | 4,236 | 4,236 | 4,252 | 4,187 | 3.35M |
| February 24, 2026 | 4,320 | 4,231 | 4,231 | 4,320 | 4,222 | 4.07M |
| February 20, 2026 | 4,260 | 4,320 | 0 | 4,320 | 4,231 | 2.69M |
| February 19, 2026 | 4,322 | 4,306 | 0 | 4,327 | 4,266 | 3.2M |
| February 18, 2026 | 4,300 | 4,333 | 0 | 4,370 | 4,293 | 3.78M |
| February 17, 2026 | 4,230 | 4,202 | 0 | 4,237 | 4,185 | 2.53M |
| February 16, 2026 | 4,260 | 4,208 | 0 | 4,261 | 4,185 | 3.27M |
| February 13, 2026 | 4,207 | 4,190 | 0 | 4,264 | 4,182 | 5.15M |
| February 12, 2026 | 4,146 | 4,207 | 0 | 4,214 | 4,143 | 3.8M |
| February 10, 2026 | 4,200 | 4,179 | 0 | 4,220 | 4,153 | 3.67M |
| February 09, 2026 | 4,268 | 4,155 | 0 | 4,283 | 4,151 | 4.02M |
| February 06, 2026 | 4,150 | 4,159 | 0 | 4,170 | 4,129 | 3.67M |
| February 05, 2026 | 4,150 | 4,130 | 0 | 4,187 | 4,099 | 3.29M |
| February 04, 2026 | 4,027 | 4,082 | 0 | 4,128 | 3,988 | 3.53M |
| February 03, 2026 | 4,009 | 4,041 | 0 | 4,053 | 3,995 | 3.82M |
| February 02, 2026 | 4,010 | 3,912 | 0 | 4,038 | 3,905 | 4.35M |
| January 30, 2026 | 3,910 | 3,932 | 0 | 3,942 | 3,901 | 3.6M |
| January 29, 2026 | 3,825 | 3,891 | 0 | 3,909 | 3,805 | 3.74M |
| January 28, 2026 | 3,853 | 3,852 | 0 | 3,871 | 3,828 | 4.53M |
| January 27, 2026 | 3,889 | 3,919 | 0 | 3,930 | 3,851 | 3.22M |
| January 26, 2026 | 3,912 | 3,900 | 0 | 3,931 | 3,879 | 4.78M |
| January 23, 2026 | 3,999 | 3,980 | 0 | 4,003 | 3,950 | 3.44M |
| January 22, 2026 | 3,981 | 3,955 | 0 | 3,993 | 3,932 | 3.07M |
| January 21, 2026 | 4,000 | 3,955 | 0 | 4,013 | 3,921 | 5.04M |
| January 20, 2026 | 4,025 | 4,056 | 0 | 4,057 | 4,018 | 3.29M |
| January 19, 2026 | 4,052 | 4,023 | 0 | 4,060 | 3,992 | 3.6M |
| January 16, 2026 | 4,015 | 4,057 | 0 | 4,075 | 4,003 | 3.42M |
| January 15, 2026 | 3,970 | 4,019 | 0 | 4,035 | 3,965 | 4.73M |
| January 14, 2026 | 3,920 | 3,956 | 0 | 3,956 | 3,879 | 4.06M |
| January 13, 2026 | 3,950 | 3,908 | 0 | 3,958 | 3,881 | 4.62M |
| January 09, 2026 | 3,842 | 3,851 | 0 | 3,884 | 3,831 | 4.12M |
| January 08, 2026 | 3,798 | 3,824 | 0 | 3,852 | 3,794 | 3.85M |
| January 07, 2026 | 3,788 | 3,806 | 0 | 3,817 | 3,778 | 4.66M |
| January 06, 2026 | 3,800 | 3,838 | 0 | 3,863 | 3,798 | 5.32M |