MS&AD Insurance Group Holdings, Inc. (8725.T) JPX
3,960.00
-14(-0.35%)
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 ¥5,517.45 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,651.54, while ¥1000 invested 1 year ago would be worth ¥1,319.35. This corresponds to total returns of 451.75%, 365.15%, 31.94%, respectively, with annualized returns of 18.62%, 36.02%, 31.94%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 03, 2026 | 4,249 | 4,185 | 4,107.92 | 4,277 | 4,181 | 4.84M |
| March 02, 2026 | 4,248 | 4,319 | 4,239.46 | 4,336 | 4,215 | 4.14M |
| February 27, 2026 | 4,354 | 4,376 | 4,311.76 | 4,401 | 4,334 | 5.38M |
| February 26, 2026 | 4,294 | 4,289 | 4,226.04 | 4,322 | 4,274 | 5.16M |
| February 25, 2026 | 4,234 | 4,236 | 4,173.82 | 4,252 | 4,187 | 3.35M |
| February 24, 2026 | 4,320 | 4,231 | 4,168.89 | 4,320 | 4,222 | 4.07M |
| February 20, 2026 | 4,260 | 4,320 | 4,256.58 | 4,320 | 4,231 | 2.69M |
| February 19, 2026 | 4,322 | 4,306 | 4,242.79 | 4,327 | 4,266 | 3.2M |
| February 18, 2026 | 4,300 | 4,333 | 4,269.39 | 4,370 | 4,293 | 3.78M |
| February 17, 2026 | 4,230 | 4,202 | 4,140.31 | 4,237 | 4,185 | 2.53M |
| February 16, 2026 | 4,260 | 4,208 | 4,146.23 | 4,261 | 4,185 | 3.27M |
| February 13, 2026 | 4,207 | 4,190 | 4,128.49 | 4,264 | 4,182 | 5.15M |
| February 12, 2026 | 4,146 | 4,207 | 4,145.24 | 4,214 | 4,143 | 3.8M |
| February 10, 2026 | 4,200 | 4,179 | 4,117.65 | 4,220 | 4,153 | 3.67M |
| February 09, 2026 | 4,268 | 4,155 | 4,094 | 4,283 | 4,151 | 4.02M |
| February 06, 2026 | 4,150 | 4,159 | 4,097.95 | 4,170 | 4,129 | 3.67M |
| February 05, 2026 | 4,150 | 4,130 | 4,069.37 | 4,187 | 4,099 | 3.29M |
| February 04, 2026 | 4,027 | 4,082 | 4,022.08 | 4,128 | 3,988 | 3.53M |
| February 03, 2026 | 4,009 | 4,041 | 3,981.68 | 4,053 | 3,995 | 3.82M |
| February 02, 2026 | 4,010 | 3,912 | 3,854.57 | 4,038 | 3,905 | 4.35M |
| January 30, 2026 | 3,910 | 3,932 | 3,874.28 | 3,942 | 3,901 | 3.6M |
| January 29, 2026 | 3,825 | 3,891 | 3,833.88 | 3,909 | 3,805 | 3.74M |
| January 28, 2026 | 3,853 | 3,852 | 3,795.45 | 3,871 | 3,828 | 4.53M |
| January 27, 2026 | 3,889 | 3,919 | 3,861.47 | 3,930 | 3,851 | 3.22M |
