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 ¥7,181.7 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,121.23, while ¥1000 invested 1 year ago would be worth ¥1,641.77. This corresponds to total returns of 618.17%, 412.12%, 64.18%, respectively, with annualized returns of 21.78%, 38.61%, 64.18%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5,112 | 5,149 | 5,149 | 5,236 | 5,110 | 2.67M |
| November 09, 2026 | 4,970 | 5,107 | 5,107 | 5,137 | 4,966 | 3.52M |
| November 06, 2026 | 5,049 | 4,930 | 4,930 | 5,107 | 4,883 | 5.81M |
| November 05, 2026 | 5,304 | 5,243 | 5,243 | 5,362 | 5,230 | 4.46M |
| November 04, 2026 | 5,284 | 5,185 | 5,185 | 5,308 | 5,119 | 3.98M |
| November 02, 2026 | 5,263 | 5,210 | 5,210 | 5,274 | 5,210 | 2.86M |
| October 30, 2026 | 5,218 | 5,258 | 5,258 | 5,358 | 5,207 | 5.1M |
| October 29, 2026 | 5,168 | 5,203 | 5,203 | 5,280 | 5,163 | 17.86M |
| October 28, 2026 | 5,252 | 5,211 | 5,211 | 5,317 | 5,186 | 4.98M |
| October 27, 2026 | 5,315 | 5,296 | 5,296 | 5,342 | 5,269 | 4.57M |
| October 26, 2026 | 5,200 | 5,320 | 5,320 | 5,334 | 5,195 | 4.33M |
| October 23, 2026 | 5,309 | 5,255 | 5,255 | 5,333 | 5,173 | 5.11M |
| October 22, 2026 | 5,170 | 5,205 | 5,205 | 5,240 | 5,161 | 3.07M |
| October 21, 2026 | 5,144 | 5,145 | 5,145 | 5,151 | 5,100 | 3.52M |
| October 20, 2026 | 5,169 | 5,034 | 5,034 | 5,195 | 5,034 | 3.93M |
| October 19, 2026 | 5,158 | 5,160 | 5,160 | 5,204 | 5,100 | 4.17M |
| October 16, 2026 | 5,149 | 5,142 | 5,142 | 5,188 | 5,043 | 6.32M |
| October 15, 2026 | 4,980 | 5,017 | 5,017 | 5,047 | 4,930 | 5.2M |
| October 14, 2026 | 5,019 | 4,987 | 4,987 | 5,054 | 4,983 | 4.68M |
| October 13, 2026 | 4,999 | 5,010 | 5,010 | 5,044 | 4,985 | 4.33M |
| October 09, 2026 | 4,926 | 4,895 | 4,895 | 4,959 | 4,863 | 3.95M |
| October 08, 2026 | 4,812 | 4,856 | 4,856 | 4,897 | 4,785 | 4.51M |
| October 07, 2026 | 4,870 | 4,856 | 4,856 | 4,928 | 4,846 | 4.7M |
| October 06, 2026 | 4,857 | 4,883 | 4,883 | 4,908 | 4,855 | 3.75M |
| October 05, 2026 | 4,748 | 4,830 | 4,830 | 4,842 | 4,742 | 3.48M |
| October 02, 2026 | 4,826 | 4,776 | 4,776 | 4,867 | 4,764 | 4.95M |
| October 01, 2026 | 4,845 | 4,886 | 4,886 | 4,916 | 4,786 | 5.27M |
| September 30, 2026 | 4,883 | 4,902 | 4,902 | 4,917 | 4,823 | 5.2M |
| September 29, 2026 | 4,950 | 4,850 | 4,850 | 4,986 | 4,850 | 5.94M |
| September 28, 2026 | 5,051 | 5,072 | 5,072 | 5,103 | 5,031 | 4.69M |
| September 25, 2026 | 4,993 | 5,030 | 5,030 | 5,036 | 4,949 | 4.65M |
| September 24, 2026 | 5,173 | 4,970 | 4,970 | 5,190 | 4,970 | 8.3M |
| September 18, 2026 | 5,314 | 5,217 | 5,217 | 5,326 | 5,217 | 11.74M |
| September 17, 2026 | 5,179 | 5,260 | 5,260 | 5,276 | 5,178 | 3.13M |
| September 16, 2026 | 5,164 | 5,155 | 5,155 | 5,223 | 5,154 | 4.6M |
| September 15, 2026 | 5,244 | 5,158 | 5,158 | 5,249 | 5,127 | 4.94M |
| 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 |
AD
