MS&AD Insurance Group Holdings, Inc. (8725.T) JPX
4,266.00
-32(-0.74%)
Currency In JPY
- 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 ¥6,324.4 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,695.29, while ¥1000 invested 1 year ago would be worth ¥1,275.61. This corresponds to total returns of 532.44%, 369.53%, 27.56%, respectively, with annualized returns of 20.24%, 36.23%, 27.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
8725.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4,228 | 4,266 | 4,266 | 4,298 | 4,169 | 4.32M |
| June 01, 2026 | 4,275 | 4,298 | 4,298 | 4,313 | 4,254 | 4.77M |
| May 29, 2026 | 4,212 | 4,287 | 4,287 | 4,333 | 4,209 | 21.95M |
| May 28, 2026 | 4,222 | 4,245 | 4,245 | 4,288 | 4,219 | 4.16M |
| May 27, 2026 | 4,210 | 4,290 | 4,290 | 4,295 | 4,197 | 4.36M |
| May 26, 2026 | 4,205 | 4,202 | 4,202 | 4,242 | 4,156 | 2.88M |
| May 25, 2026 | 4,245 | 4,216 | 4,216 | 4,245 | 4,153 | 3.44M |
| May 22, 2026 | 4,299 | 4,245 | 4,245 | 4,341 | 4,182 | 4.51M |
| May 21, 2026 | 4,350 | 4,350 | 4,350 | 4,475 | 4,286 | 6.55M |
| May 20, 2026 | 4,507 | 4,420 | 4,420 | 4,522 | 4,356 | 5.18M |
| May 19, 2026 | 4,439 | 4,503 | 4,503 | 4,536 | 4,403 | 5.1M |
| May 18, 2026 | 4,449 | 4,420 | 4,420 | 4,491 | 4,401 | 3.96M |
| May 15, 2026 | 4,410 | 4,391 | 4,391 | 4,437 | 4,356 | 4M |
| May 14, 2026 | 4,375 | 4,399 | 4,399 | 4,427 | 4,360 | 3.57M |
| May 13, 2026 | 4,300 | 4,414 | 4,414 | 4,415 | 4,294 | 4.28M |
| May 12, 2026 | 4,159 | 4,285 | 4,285 | 4,285 | 4,150 | 6.88M |
| May 11, 2026 | 3,970 | 4,024 | 4,024 | 4,032 | 3,958 | 3.29M |
| May 08, 2026 | 4,009 | 3,978 | 3,978 | 4,013 | 3,941 | 4.82M |
| May 07, 2026 | 4,039 | 4,003 | 4,003 | 4,044 | 3,970 | 4.54M |
| May 01, 2026 | 3,985 | 3,996 | 3,996 | 4,004 | 3,961 | 2.61M |
| April 30, 2026 | 4,019 | 4,034 | 4,034 | 4,034 | 3,960 | 4.05M |
| April 28, 2026 | 3,970 | 4,019 | 4,019 | 4,028 | 3,939 | 2.9M |
| April 27, 2026 | 3,910 | 3,931 | 3,931 | 3,939 | 3,886 | 2.94M |
| April 24, 2026 | 3,997 | 3,946 | 3,946 | 4,001 | 3,946 | 2.26M |
| April 23, 2026 | 3,950 | 3,974 | 3,974 | 3,979 | 3,916 | 3.23M |
| April 22, 2026 | 4,029 | 3,996 | 3,996 | 4,036 | 3,996 | 2.53M |
| April 21, 2026 | 4,057 | 4,014 | 4,014 | 4,057 | 4,014 | 2.71M |
| April 20, 2026 | 4,088 | 4,026 | 4,026 | 4,102 | 4,026 | 2.13M |
| April 17, 2026 | 4,130 | 4,055 | 4,055 | 4,134 | 4,052 | 2.84M |
| April 16, 2026 | 4,090 | 4,121 | 4,121 | 4,134 | 4,082 | 2.71M |
| April 15, 2026 | 4,074 | 4,046 | 4,046 | 4,090 | 4,033 | 3.17M |
| April 14, 2026 | 4,112 | 4,046 | 4,046 | 4,112 | 4,024 | 2.7M |
| April 13, 2026 | 4,040 | 4,064 | 4,064 | 4,099 | 4,035 | 2.95M |
| April 10, 2026 | 4,112 | 4,077 | 4,077 | 4,123 | 4,069 | 2.92M |
| April 09, 2026 | 4,152 | 4,115 | 4,115 | 4,167 | 4,090 | 3.84M |
| April 08, 2026 | 4,244 | 4,158 | 4,158 | 4,245 | 4,154 | 4.24M |
| April 07, 2026 | 4,138 | 4,089 | 4,089 | 4,149 | 4,081 | 2.74M |
| April 06, 2026 | 4,130 | 4,128 | 4,128 | 4,150 | 4,106 | 2.1M |
| 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 | 4,130.5 | 4,240 | 4,161 | 5.54M |
| March 26, 2026 | 4,178 | 4,151 | 4,074.55 | 4,220 | 4,096 | 4.19M |
| March 25, 2026 | 4,162 | 4,214 | 4,136.39 | 4,247 | 4,130 | 5.66M |
| March 24, 2026 | 4,085 | 4,011 | 3,937.13 | 4,093 | 3,978 | 4.89M |
| March 23, 2026 | 3,950 | 3,890 | 3,818.36 | 3,955 | 3,874 | 4.03M |
| March 19, 2026 | 4,045 | 4,028 | 3,953.82 | 4,093 | 4,028 | 5.47M |
| March 18, 2026 | 4,094 | 4,139 | 4,062.77 | 4,151 | 4,083 | 3.46M |
| March 17, 2026 | 4,041 | 4,030 | 3,955.78 | 4,057 | 4,005 | 2.3M |
| March 16, 2026 | 4,035 | 3,973 | 3,899.83 | 4,056 | 3,958 | 4.2M |
| March 13, 2026 | 3,970 | 3,991 | 3,917.5 | 4,021 | 3,965 | 4.44M |
| March 12, 2026 | 4,065 | 4,011 | 3,937.13 | 4,080 | 3,969 | 3.73M |
| March 11, 2026 | 4,131 | 4,094 | 4,018.6 | 4,157 | 4,085 | 3.53M |
| March 10, 2026 | 4,095 | 4,116 | 4,013.69 | 4,131 | 4,071 | 1.33M |
| March 09, 2026 | 3,930 | 4,025 | 3,950.87 | 4,027 | 3,908 | 5.77M |
| March 06, 2026 | 4,098 | 4,122 | 4,046.08 | 4,126 | 4,055 | 3.27M |
| March 05, 2026 | 4,165 | 4,135 | 4,058.84 | 4,218 | 4,121 | 4.1M |
| March 04, 2026 | 4,160 | 4,022 | 3,950.87 | 4,173 | 3,978 | 4.6M |
