Tokyo - Delayed Quote
JPY
Tokio Marine Holdings, Inc. (8766.T)
579.40
+12.40
(+2.19%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
572.00
586.30
570.70
579.40
579.40
84,516,600
Oct 29, 2026
555.00
567.20
554.80
567.00
567.00
130,675,800
Oct 28, 2026
572.20
576.00
554.20
555.00
555.00
121,577,900
Oct 27, 2026
580.00
584.50
572.10
578.60
578.60
74,926,300
Oct 26, 2026
572.00
588.40
570.30
584.80
584.80
77,460,500
Oct 23, 2026
580.00
586.50
569.30
572.20
572.20
121,027,800
Oct 22, 2026
561.30
577.80
559.20
571.10
571.10
80,493,700
Oct 21, 2026
556.90
562.10
551.10
558.60
558.60
72,399,100
Oct 20, 2026
553.30
560.20
543.20
544.30
544.30
63,549,100
Oct 19, 2026
551.40
560.30
549.50
554.90
554.90
74,564,100
Oct 16, 2026
547.20
562.00
547.00
558.30
558.30
94,117,600
Oct 15, 2026
526.00
545.20
523.50
542.60
542.60
121,864,500
Oct 14, 2026
530.00
535.40
525.20
529.00
529.00
60,329,800
Oct 13, 2026
532.00
536.50
528.00
533.60
533.60
78,470,600
Oct 9, 2026
528.10
529.00
518.50
525.70
525.70
94,656,300
Oct 8, 2026
513.60
520.60
509.90
518.10
518.10
103,752,200
Oct 7, 2026
513.00
525.50
512.10
516.00
516.00
100,672,600
Oct 6, 2026
510.00
526.20
510.00
522.30
522.30
120,847,500
Oct 5, 2026
501.00
512.50
501.00
509.50
509.50
108,374,100
Oct 2, 2026
515.00
518.90
504.30
507.40
507.40
130,963,200
Oct 1, 2026
522.40
528.20
509.50
521.00
521.00
141,717,600
Sep 30, 2026
533.20
540.60
525.70
537.50
537.50
113,837,800
Sep 29, 2026
122.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
530.10
533.70
520.50
523.20
523.20
79,031,500
Sep 29, 2026
15:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
538.00
541.00
533.93
538.33
415.83
99,465,000
Sep 25, 2026
532.27
534.80
528.00
532.80
411.56
91,447,500
Sep 24, 2026
556.67
556.87
528.80
528.80
408.47
145,336,500
Sep 18, 2026
553.73
557.47
545.33
546.67
422.27
124,536,000
Sep 17, 2026
545.13
556.00
543.33
553.20
427.32
82,999,500
Sep 16, 2026
539.87
547.80
537.60
540.00
417.12
83,493,000
Sep 15, 2026
551.67
552.33
538.47
538.60
416.04
77,124,000
Sep 14, 2026
535.33
549.80
533.33
546.87
422.42
112,396,500
Sep 11, 2026
513.33
531.80
513.33
531.33
410.43
95,694,000
Sep 10, 2026
514.07
520.47
514.07
519.60
401.36
72,897,000
Sep 9, 2026
514.73
521.20
513.40
513.40
396.57
83,508,000
Sep 8, 2026
519.93
531.93
517.00
524.73
405.33
65,359,500
Sep 7, 2026
533.13
539.80
527.53
528.20
408.01
59,883,000
Sep 4, 2026
540.00
542.47
530.07
531.73
410.74
87,048,000
Sep 3, 2026
523.27
534.67
522.00
530.53
409.81
95,946,000
Sep 2, 2026
513.80
521.27
511.40
518.33
400.38
80,160,000
Sep 1, 2026
515.13
526.27
513.67
520.40
401.98
66,447,000
Aug 31, 2026
516.33
522.07
512.07
513.80
396.88
108,984,000
Aug 28, 2026
508.60
516.00
505.87
512.87
396.16
81,378,000
Aug 27, 2026
508.93
511.20
505.47
508.60
392.87
70,380,000
Aug 26, 2026
506.00
508.93
502.27
508.60
392.87
125,451,000
Aug 25, 2026
491.67
498.93
486.93
493.87
381.49
63,273,000
Aug 24, 2026
487.67
489.73
483.00
484.07
373.92
49,678,500
Aug 21, 2026
482.20
492.20
480.40
489.80
378.34
65,425,500
Aug 20, 2026
483.47
488.53
479.07
482.20
372.47
56,932,500
Aug 19, 2026
493.73
494.00
479.40
482.73
372.89
88,381,500
Aug 18, 2026
495.13
497.73
491.40
491.40
379.58
64,836,000
Aug 17, 2026
508.73
509.07
495.60
498.73
385.24
82,072,500
Aug 14, 2026
507.33
508.67
502.67
502.67
388.28
77,947,500
Aug 13, 2026
508.00
510.00
502.13
508.13
392.51
102,276,000
Aug 12, 2026
521.33
522.47
516.53
516.73
399.15
58,834,500
Aug 10, 2026
526.20
527.93
514.73
516.80
399.20
57,148,500
Aug 7, 2026
527.47
532.87
522.00
529.27
408.83
54,756,000
Aug 6, 2026
514.33
522.53
513.33
521.13
402.55
54,148,500
Aug 5, 2026
514.47
521.27
512.13
516.13
398.69
48,207,000
Aug 4, 2026
520.60
522.93
512.87
513.93
396.99
60,811,500
Aug 3, 2026
533.33
534.67
513.93
525.67
406.05
78,124,500
Jul 31, 2026
540.60
549.00
535.53
540.93
417.84
74,343,000
Jul 30, 2026
543.87
550.73
539.47
546.80
422.37
78,000,000
Jul 29, 2026
550.67
564.53
546.40
559.53
432.21
92,446,500
Jul 28, 2026
549.53
551.87
540.80
548.93
424.02
69,993,000
Jul 27, 2026
538.40
552.67
538.20
549.53
424.48
70,569,000
Jul 24, 2026
530.53
543.67
529.60
541.07
417.94
71,212,500
Jul 23, 2026
528.80
536.33
528.07
530.53
409.81
66,853,500
Jul 22, 2026
524.93
531.40
523.13
531.40
410.48
75,105,000
Jul 21, 2026
512.87
525.13
509.33
524.93
405.48
84,586,500
Jul 17, 2026
507.60
510.67
497.40
501.73
387.56
73,219,500
Jul 16, 2026
518.13
518.40
506.67
506.67
391.37
54,304,500
Jul 15, 2026
521.07
524.87
515.60
518.13
400.23
62,689,500
Jul 14, 2026
512.60
517.40
507.40
514.67
397.55
55,269,000
Jul 13, 2026
497.27
507.60
496.67
507.53
392.04
58,077,000
Jul 10, 2026
523.27
525.80
504.60
507.27
391.84
103,033,500
Jul 9, 2026
512.13
524.67
509.87
524.67
405.28
85,447,500
Jul 8, 2026
515.00
520.20
512.67
513.33
396.52
102,756,000
Jul 7, 2026
521.33
529.00
514.40
514.40
397.35
80,361,000
Jul 6, 2026
505.60
520.67
504.00
520.67
402.19
74,853,000
Jul 3, 2026
511.67
512.47
503.07
505.60
390.55
74,916,000
Jul 2, 2026
482.33
504.93
481.47
500.73
386.79
125,971,500
Jul 1, 2026
480.13
488.60
471.60
474.13
366.24
79,062,000
Jun 30, 2026
487.33
487.40
480.13
480.13
370.88
72,085,500
Jun 29, 2026
473.33
487.67
471.80
483.20
373.25
120,375,000
Jun 26, 2026
459.00
463.20
453.20
460.20
355.48
92,920,500
Jun 25, 2026
460.80
463.13
456.47
456.67
352.75
107,881,500
Jun 24, 2026
484.73
485.53
464.67
464.67
358.93
115,815,000
Jun 23, 2026
490.40
496.53
485.87
485.87
375.31
87,015,000
Jun 22, 2026
476.00
487.73
474.67
486.53
375.82
50,854,500
Jun 19, 2026
482.27
487.20
479.07
479.60
370.46
129,952,500
Jun 18, 2026
488.00
491.20
484.00
488.27
377.16
67,285,500
Jun 17, 2026
493.87
494.73
483.47
483.47
373.45
64,494,000
Jun 16, 2026
481.13
486.20
479.33
485.87
375.31
67,311,000
Jun 15, 2026
483.73
497.93
480.67
486.73
375.98
82,953,000
Jun 12, 2026
489.87
496.93
487.33
488.33
377.21
119,523,000
Jun 11, 2026
496.67
499.13
488.40
493.60
381.28
94,060,500
Jun 10, 2026
499.53
503.80
491.20
493.73
381.38
85,795,500
Jun 9, 2026
482.13
495.53
481.27
494.00
381.59
110,535,000
Jun 8, 2026
463.67
482.13
463.47
482.13
372.42
126,174,000
Jun 5, 2026
466.40
471.20
464.00
466.40
360.27
85,312,500
Jun 4, 2026
464.07
466.67
459.40
462.67
357.38
85,797,000
Jun 3, 2026
474.27
477.80
469.53
473.20
365.52
68,578,500
Jun 2, 2026
470.60
475.33
465.07
469.73
362.84
79,858,500
Jun 1, 2026
474.40
477.47
469.87
473.87
366.04
95,220,000
May 29, 2026
474.40
481.07
471.67
474.07
366.19
162,501,000
May 28, 2026
481.13
488.27
476.07
479.27
370.21
94,960,500
May 27, 2026
491.13
496.20
488.13
491.13
379.37
78,676,500
May 26, 2026
493.13
495.47
489.00
490.40
378.81
73,651,500
May 25, 2026
497.67
497.93
487.07
492.47
380.40
83,931,000
May 22, 2026
504.53
507.33
487.73
492.07
380.09
117,289,500
May 21, 2026
520.00
532.47
508.20
513.13
396.37
175,452,000
May 20, 2026
534.00
535.87
520.53
521.13
402.55
119,683,500
May 19, 2026
520.00
530.80
519.67
529.93
409.34
107,892,000
May 18, 2026
513.73
517.93
506.13
508.47
392.76
80,757,000
May 15, 2026
506.20
512.47
500.80
504.53
389.72
113,769,000
May 14, 2026
491.27
494.40
488.07
490.80
379.12
59,061,000
May 13, 2026
476.73
493.47
476.33
491.27
379.48
86,713,500
May 12, 2026
480.00
485.47
475.00
476.00
367.68
80,874,000
May 11, 2026
465.33
479.87
463.33
476.67
368.20
79,069,500
May 8, 2026
477.53
479.67
468.67
468.67
362.02
96,966,000
May 7, 2026
481.27
489.13
477.73
480.67
371.29
120,241,500
May 1, 2026
474.87
476.53
469.87
472.87
365.26
59,589,000
Apr 30, 2026
486.67
486.67
475.00
480.13
370.88
89,439,000
Apr 28, 2026
485.47
489.60
476.80
482.53
372.73
92,359,500
Apr 27, 2026
478.67
481.33
472.07
477.60
368.92
73,371,000
Apr 24, 2026
475.93
481.80
473.13
478.40
369.54
79,306,500
Apr 23, 2026
465.87
473.33
462.27
471.47
364.18
97,432,500
Apr 22, 2026
482.93
484.47
473.73
481.20
371.70
80,011,500
Apr 21, 2026
484.27
487.33
477.27
477.27
368.66
90,466,500
Apr 20, 2026
468.87
481.40
468.87
478.33
369.49
109,156,500
Apr 17, 2026
465.87
466.87
455.93
462.20
357.02
108,745,500
Apr 16, 2026
460.07
465.60
459.60
464.80
359.03
83,652,000
Apr 15, 2026
463.33
464.20
454.80
455.73
352.03
94,894,500
Apr 14, 2026
470.33
471.20
460.87
461.00
356.10
81,031,500
Apr 13, 2026
471.40
473.27
466.40
466.67
360.47
72,490,500
Apr 10, 2026
480.00
481.33
468.33
473.00
365.37
102,591,000
Apr 9, 2026
485.67
494.80
480.13
483.33
373.35
101,364,000
Apr 8, 2026
505.13
505.33
491.33
491.33
379.53
101,698,500
Apr 7, 2026
491.80
496.53
485.13
485.13
374.74
53,071,500
Apr 6, 2026
487.13
491.93
484.53
487.20
376.34
51,340,500
Apr 3, 2026
486.00
489.93
481.53
482.87
372.99
53,220,000
Apr 2, 2026
496.80
501.00
482.47
484.13
373.97
103,425,000
Apr 1, 2026
496.87
501.80
488.87
499.33
385.71
125,833,500
Mar 31, 2026
488.13
505.20
484.53
487.20
376.34
158,761,500
Mar 30, 2026
7.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
483.73
491.33
476.67
484.53
374.28
145,131,000
Mar 27, 2026
500.60
505.00
491.93
500.73
381.00
181,780,500
Mar 26, 2026
509.47
524.67
499.80
505.80
384.85
339,102,000
Mar 25, 2026
500.47
523.80
486.53
523.80
398.55
499,435,500
Mar 24, 2026
457.13
457.13
457.13
457.13
347.82
33,297,000
Mar 23, 2026
392.00
393.80
385.87
390.47
297.10
85,611,000
Mar 19, 2026
398.07
406.33
397.00
402.13
305.97
111,988,500
Mar 18, 2026
399.93
405.80
398.53
404.73
307.95
53,889,000
Mar 17, 2026
398.20
400.80
393.73
396.27
301.51
43,422,000
Mar 16, 2026
395.80
396.00
389.53
393.07
299.08
64,741,500
Mar 13, 2026
386.00
395.67
386.00
393.67
299.53
84,190,500
Mar 12, 2026
400.00
400.13
386.93
391.87
298.16
84,991,500
Mar 11, 2026
408.73
411.07
401.07
401.07
305.16
64,981,500
Mar 10, 2026
406.60
410.67
402.47
405.93
308.86
75,567,000
Mar 9, 2026
385.53
403.53
385.40
401.53
305.52
100,795,500
Mar 6, 2026
410.47
412.60
405.73
411.27
312.92
62,616,000
Mar 5, 2026
414.87
420.87
412.80
412.80
314.09
114,400,500
Mar 4, 2026
406.47
407.87
396.27
401.53
305.52
116,125,500
Mar 3, 2026
417.40
417.80
406.47
407.93
310.39
87,841,500
Mar 2, 2026
419.33
425.13
414.53
424.07
322.66
84,121,500
Feb 27, 2026
437.80
437.80
430.47
435.13
331.08
83,913,000
Feb 26, 2026
435.87
440.87
430.60
432.07
328.75
97,879,500
Feb 25, 2026
423.13
425.73
416.93
424.87
323.27
72,736,500
Feb 24, 2026
431.33
431.33
418.33
422.67
321.60
105,952,500
Feb 20, 2026
420.13
431.67
419.53
431.67
328.44
108,078,000
Feb 19, 2026
434.27
434.27
425.33
428.07
325.71
77,511,000
Feb 18, 2026
424.00
434.33
423.13
431.87
328.60
92,388,000
Feb 17, 2026
418.07
419.93
413.67
416.53
316.93
76,713,000
Feb 16, 2026
423.00
425.67
416.80
416.80
317.13
90,678,000
Feb 13, 2026
422.53
424.20
417.27
419.80
319.42
123,237,000
Feb 12, 2026
415.87
422.47
414.67
416.60
316.98
75,205,500
Feb 10, 2026
412.67
418.33
409.60
417.47
317.64
99,552,000
Feb 9, 2026
414.33
414.33
406.53
408.53
310.84
95,614,500
Feb 6, 2026
399.67
402.73
396.67
402.73
306.43
56,416,500
Feb 5, 2026
397.00
400.33
394.53
398.00
302.83
86,554,500
Feb 4, 2026
393.33
395.67
389.40
391.40
297.81
82,018,500
Feb 3, 2026
393.00
398.27
391.27
396.67
301.81
88,840,500
Feb 2, 2026
388.47
390.47
382.67
383.67
291.92
78,576,000
Jan 30, 2026
381.33
382.67
377.60
381.80
290.50
71,883,000
Jan 29, 2026
370.67
378.67
368.60
376.73
286.65
70,479,000
Jan 28, 2026
372.00
373.27
369.80
372.07
283.10
70,440,000
Jan 27, 2026
376.67
378.20
372.87
375.87
285.99
80,431,500
Jan 26, 2026
381.07
382.00
375.47
378.53
288.02
99,574,500
Jan 23, 2026
386.67
392.87
385.13
390.67
297.25
81,981,000
Jan 22, 2026
390.13
391.47
386.20
387.40
294.76
90,961,500
Jan 21, 2026
394.13
395.33
387.27
387.93
295.17
110,128,500
Jan 20, 2026
403.13
403.67
398.93
398.93
303.54
65,919,000
Jan 19, 2026
402.60
403.93
397.47
403.93
307.34
57,760,500
Jan 16, 2026
400.00
404.33
399.73
402.33
306.13
59,349,000
Jan 15, 2026
401.27
404.13
399.67
403.53
307.04
86,559,000
Jan 14, 2026
402.40
403.87
398.07
403.53
307.04
84,676,500
Jan 13, 2026
401.20
405.00
397.67
402.40
306.18
97,759,500
Jan 9, 2026
394.40
397.80
394.27
397.00
302.07
69,886,500
Jan 8, 2026
392.00
394.53
391.53
393.67
299.53
60,655,500
Jan 7, 2026
391.20
395.33
391.20
393.27
299.23
90,316,500
Jan 6, 2026
397.07
404.53
397.00
401.40
305.42
81,381,000
Jan 5, 2026
393.00
395.27
391.00
394.07
299.84
67,921,500
Dec 30, 2025
390.93
391.13
387.80
387.80
295.07
36,564,000
Dec 29, 2025
387.00
389.93
385.67
389.07
296.03
42,648,000
Dec 26, 2025
385.67
387.93
384.67
386.87
294.36
34,462,500
Dec 25, 2025
388.80
389.33
385.13
386.00
293.70
25,471,500
Dec 24, 2025
390.33
392.87
386.47
386.53
294.10
54,133,500
Dec 23, 2025
391.27
394.60
390.33
393.47
299.38
47,890,500
Dec 22, 2025
399.80
399.87
387.33
388.00
295.22
84,208,500
Dec 19, 2025
398.27
401.33
396.93
396.93
302.02
104,634,000
Dec 18, 2025
391.67
394.47
388.33
393.27
299.23
76,567,500
Dec 17, 2025
381.67
389.47
381.47
389.07
296.03
62,085,000
Dec 16, 2025
389.93
391.00
381.47
381.47
290.25
65,787,000
Dec 15, 2025
385.00
391.33
383.47
389.73
296.54
70,909,500
Dec 12, 2025
376.93
385.93
375.80
384.33
292.43
87,072,000
Dec 11, 2025
376.00
379.00
370.13
370.27
281.73
63,042,000
Dec 10, 2025
368.73
373.00
367.67
372.00
283.05
58,899,000
Dec 9, 2025
376.93
376.93
369.53
369.73
281.32
50,080,500
Dec 8, 2025
365.67
373.60
364.20
373.60
284.26
62,299,500
Dec 5, 2025
368.00
369.73
366.33
368.60
280.46
63,097,500
Dec 4, 2025
366.67
374.33
365.80
374.13
284.67
76,365,000
Dec 3, 2025
366.67
368.07
362.87
365.27
277.92
69,117,000
Dec 2, 2025
367.87
368.87
364.20
364.20
277.11
81,979,500
Dec 1, 2025
369.13
369.13
363.40
365.67
278.23
70,555,500
Nov 28, 2025
368.67
368.93
364.67
367.27
279.44
83,016,000
Nov 27, 2025
370.33
370.47
365.73
367.13
279.34
78,039,000
Nov 26, 2025
365.20
371.60
364.20
370.27
281.73
98,368,500
Nov 25, 2025
369.20
371.20
361.33
363.73
276.76
123,288,000
Nov 21, 2025
353.33
369.40
353.33
369.40
281.07
248,262,000
Nov 20, 2025
360.60
366.20
355.47
356.67
271.38
279,837,000
Nov 19, 2025
391.33
392.47
385.53
387.40
294.76
74,136,000
Nov 18, 2025
399.60
400.67
386.00
386.67
294.21
89,205,000
Nov 17, 2025
395.27
401.80
394.93
400.00
304.35
67,711,500
Nov 14, 2025
393.47
395.27
390.47
394.80
300.39
62,460,000
Nov 13, 2025
395.33
395.67
392.67
394.40
300.09
45,021,000
Nov 12, 2025
389.27
392.67
388.47
390.33
297.00
67,809,000
Nov 11, 2025
393.20
393.20
386.33
386.87
294.36
43,336,500
Nov 10, 2025
391.00
391.87
387.87
391.20
297.65
45,622,500
Nov 7, 2025
386.00
390.27
384.73
389.27
296.18
58,389,000
Nov 6, 2025
383.73
390.87
383.47
390.67
297.25
74,437,500
Nov 5, 2025
385.47
388.60
375.67
384.13
292.28
98,349,000
Nov 4, 2025
383.33
383.60
375.53
381.13
290.00
102,588,000
Oct 31, 2025
386.13
387.20
382.87
385.47
293.29
90,483,000
Oct 30, 2025
386.93
389.47
383.93
386.07
293.75
238,578,000
