Tokyo - Delayed Quote JPY

MS&AD Insurance Group Holdings, Inc. (8725.T)

2,767.00 -63.50 (-2.24%)
As of 1:52 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 2,780.50 2,823.00 2,754.50 2,766.50 2,766.50 3,020,300
Apr 24, 2024 2,773.00 2,840.00 2,762.00 2,830.50 2,830.50 5,454,400
Apr 23, 2024 2,758.00 2,783.50 2,732.00 2,767.50 2,767.50 2,825,700
Apr 22, 2024 2,710.00 2,763.50 2,697.50 2,730.00 2,730.00 3,563,500
Apr 19, 2024 2,669.50 2,695.00 2,627.00 2,679.00 2,679.00 5,300,000
Apr 18, 2024 2,602.00 2,696.50 2,581.00 2,675.00 2,675.00 3,894,600
Apr 17, 2024 2,674.00 2,687.50 2,596.00 2,605.50 2,605.50 4,215,500
Apr 16, 2024 2,700.00 2,736.50 2,650.50 2,668.50 2,668.50 5,874,900
Apr 15, 2024 2,737.00 2,798.50 2,723.00 2,791.00 2,791.00 2,488,200
Apr 12, 2024 2,790.00 2,791.00 2,745.00 2,774.00 2,774.00 3,344,600
Apr 11, 2024 2,750.00 2,778.00 2,731.00 2,775.00 2,775.00 2,955,800
Apr 10, 2024 2,760.00 2,782.50 2,749.00 2,759.00 2,759.00 3,222,000
Apr 9, 2024 2,751.50 2,795.00 2,748.00 2,795.00 2,795.00 2,901,900
Apr 8, 2024 2,746.00 2,808.00 2,734.00 2,755.00 2,755.00 3,404,700
Apr 5, 2024 2,750.50 2,751.50 2,691.00 2,746.00 2,746.00 3,913,700
Apr 4, 2024 2,714.50 2,750.00 2,691.50 2,723.50 2,723.50 5,021,300
Apr 3, 2024 2,693.50 2,738.50 2,672.50 2,688.00 2,688.00 6,650,800
Apr 2, 2024 2,659.00 2,699.00 2,638.00 2,672.00 2,672.00 5,920,400
Apr 1, 2024 2,730.00 2,732.50 2,602.00 2,614.00 2,614.00 6,883,800
Mar 29, 2024 2,702.00 2,718.00 2,686.00 2,706.50 2,706.50 2,276,400
Mar 28, 2024 40.00 Dividend
Mar 28, 2024 2,700.00 2,766.00 2,657.00 2,664.50 2,664.50 5,081,900
Mar 28, 2024 3:1 Stock Splits
Mar 27, 2024 2,753.67 2,759.67 2,711.00 2,724.33 2,684.33 5,791,800
Mar 26, 2024 2,646.67 2,673.67 2,627.00 2,668.33 2,629.16 4,438,200
Mar 25, 2024 2,684.00 2,684.00 2,610.00 2,612.00 2,573.65 4,358,700
Mar 22, 2024 2,690.33 2,704.33 2,664.00 2,671.33 2,632.11 5,425,500
Mar 21, 2024 2,662.67 2,688.67 2,618.00 2,667.67 2,628.50 7,874,100
Mar 19, 2024 2,556.67 2,601.33 2,553.33 2,585.33 2,547.37 6,361,200
Mar 18, 2024 2,553.33 2,614.67 2,545.00 2,579.67 2,541.79 5,517,300
Mar 15, 2024 2,520.67 2,560.33 2,511.33 2,556.00 2,518.47 11,695,500
Mar 14, 2024 2,565.00 2,575.33 2,525.00 2,549.00 2,511.57 5,997,900
Mar 13, 2024 2,563.33 2,592.67 2,540.00 2,572.67 2,534.89 7,356,000
Mar 12, 2024 2,564.33 2,568.33 2,483.67 2,526.33 2,489.24 10,062,000
Mar 11, 2024 2,680.67 2,714.00 2,583.33 2,616.67 2,578.25 9,402,300
Mar 8, 2024 2,651.67 2,711.67 2,614.33 2,670.33 2,631.13 9,919,500
Mar 7, 2024 2,569.00 2,637.33 2,569.00 2,614.00 2,575.62 7,765,200
Mar 6, 2024 2,516.00 2,554.33 2,507.33 2,554.00 2,516.50 6,106,200
Mar 5, 2024 2,533.00 2,545.00 2,497.67 2,528.67 2,491.54 4,877,100
Mar 4, 2024 2,499.67 2,557.67 2,490.33 2,530.67 2,493.51 7,498,500
Mar 1, 2024 2,471.00 2,564.33 2,471.00 2,502.33 2,465.59 16,171,200
Feb 29, 2024 2,451.67 2,488.67 2,434.67 2,470.00 2,433.73 14,096,100
Feb 28, 2024 2,373.00 2,434.67 2,358.00 2,422.67 2,387.10 7,028,400
Feb 27, 2024 2,367.00 2,395.67 2,358.00 2,364.00 2,329.29 5,185,800
Feb 26, 2024 2,370.00 2,403.33 2,363.67 2,390.00 2,354.91 9,399,000
Feb 22, 2024 2,430.00 2,431.00 2,384.67 2,398.33 2,363.12 6,666,300
Feb 21, 2024 2,432.00 2,444.33 2,395.00 2,416.33 2,380.86 6,930,000
Feb 20, 2024 2,510.00 2,514.00 2,430.33 2,453.67 2,417.64 7,069,200
Feb 19, 2024 2,494.00 2,519.67 2,480.00 2,519.33 2,482.34 6,387,300
Feb 16, 2024 2,533.33 2,533.67 2,475.67 2,487.67 2,451.14 13,843,200
Feb 15, 2024 2,366.67 2,496.67 2,313.00 2,492.33 2,455.74 15,572,700
Feb 14, 2024 2,183.33 2,236.33 2,169.00 2,191.00 2,158.83 9,041,100
Feb 13, 2024 2,123.33 2,228.00 2,122.67 2,205.33 2,172.95 12,784,500
Feb 9, 2024 2,008.67 2,015.67 1,990.00 1,990.00 1,960.78 3,409,800
Feb 8, 2024 2,003.33 2,029.67 1,994.33 2,015.00 1,985.41 4,449,300
Feb 7, 2024 1,990.00 1,999.00 1,980.33 1,997.00 1,967.68 4,202,400
Feb 6, 2024 2,018.67 2,028.00 1,990.67 1,993.33 1,964.07 4,507,200
Feb 5, 2024 2,026.33 2,035.33 2,009.33 2,027.67 1,997.90 3,179,100
Feb 2, 2024 2,016.67 2,019.00 2,007.00 2,010.00 1,980.49 2,847,600
Feb 1, 2024 2,033.33 2,040.67 2,018.00 2,022.67 1,992.97 2,960,700
Jan 31, 2024 2,020.00 2,049.33 2,010.00 2,049.33 2,019.24 4,110,900
Jan 30, 2024 2,029.00 2,048.33 2,023.33 2,034.33 2,004.46 4,157,400
Jan 29, 2024 2,002.67 2,026.33 2,002.67 2,016.67 1,987.06 3,600,600
Jan 26, 2024 2,007.33 2,013.67 1,981.33 1,984.33 1,955.20 3,952,500
Jan 25, 2024 2,022.33 2,028.00 2,002.00 2,008.33 1,978.85 4,403,400
Jan 24, 2024 2,002.67 2,015.33 1,995.33 2,010.00 1,980.49 3,478,500
Jan 23, 2024 2,018.33 2,023.33 1,994.00 2,010.33 1,980.82 4,350,900
Jan 22, 2024 1,983.67 2,014.67 1,980.00 2,010.00 1,980.49 4,072,200
Jan 19, 2024 1,976.33 1,984.00 1,950.67 1,955.67 1,926.95 3,926,100
Jan 18, 2024 1,985.67 1,992.33 1,950.00 1,950.67 1,922.03 4,116,000
Jan 17, 2024 1,963.00 2,036.00 1,959.00 1,984.67 1,955.53 5,343,000
Jan 16, 2024 1,964.00 1,967.33 1,948.67 1,951.67 1,923.01 3,642,000
Jan 15, 2024 1,917.33 1,936.00 1,917.33 1,930.33 1,901.99 600,000
Jan 12, 2024 1,936.00 1,936.00 1,909.00 1,914.67 1,886.55 5,171,400
Jan 11, 2024 1,911.00 1,945.33 1,910.00 1,934.33 1,905.93 5,593,200
Jan 10, 2024 1,899.67 1,909.33 1,880.67 1,893.67 1,865.86 4,592,700
Jan 9, 2024 1,910.33 1,927.00 1,899.67 1,899.67 1,871.77 4,270,200
Jan 5, 2024 1,876.33 1,909.33 1,876.33 1,900.00 1,872.10 4,518,300
Jan 4, 2024 1,817.67 1,866.33 1,804.33 1,864.33 1,836.96 6,813,000
Dec 29, 2023 1,823.33 1,861.33 1,821.67 1,848.67 1,821.52 4,896,900
Dec 28, 2023 1,803.33 1,821.67 1,803.33 1,817.33 1,790.65 3,025,800
Dec 27, 2023 1,803.00 1,807.00 1,789.33 1,796.33 1,769.96 3,161,400
Dec 26, 2023 1,794.67 1,795.33 1,780.67 1,788.67 1,762.40 2,187,000
Dec 25, 2023 1,809.00 1,809.67 1,783.33 1,793.00 1,766.67 2,267,100
Dec 22, 2023 1,776.67 1,789.00 1,774.00 1,778.33 1,752.22 2,977,800
Dec 21, 2023 1,810.00 1,817.67 1,778.33 1,779.67 1,753.54 3,344,400
Dec 20, 2023 1,799.67 1,828.33 1,793.00 1,813.33 1,786.71 3,490,500
Dec 19, 2023 1,777.67 1,795.33 1,774.00 1,792.67 1,766.35 3,939,300
Dec 18, 2023 1,783.00 1,783.00 1,750.67 1,760.33 1,734.49 4,978,500
Dec 15, 2023 1,799.67 1,823.67 1,793.00 1,793.67 1,767.33 6,500,400
Dec 14, 2023 1,856.33 1,862.00 1,818.67 1,823.33 1,796.56 6,376,500
Dec 13, 2023 1,880.33 1,884.00 1,862.33 1,879.33 1,851.74 2,808,300
Dec 12, 2023 1,878.33 1,899.00 1,870.00 1,882.33 1,854.70 2,916,000
Dec 11, 2023 1,876.67 1,884.00 1,864.00 1,881.33 1,853.71 3,514,800
Dec 8, 2023 1,907.33 1,907.67 1,862.33 1,868.33 1,840.90 6,588,300
Dec 7, 2023 1,898.33 1,926.67 1,895.33 1,925.33 1,897.06 4,357,800
Dec 6, 2023 1,874.67 1,908.00 1,866.00 1,904.33 1,876.37 5,065,800
Dec 5, 2023 1,864.67 1,883.67 1,859.67 1,860.00 1,832.69 3,604,500
Dec 4, 2023 1,853.67 1,869.00 1,838.33 1,864.33 1,836.96 3,565,800
Dec 1, 2023 1,861.33 1,873.00 1,851.67 1,860.67 1,833.35 3,340,500
Nov 30, 2023 1,816.00 1,846.67 1,813.00 1,844.33 1,817.25 7,356,300
Nov 29, 2023 1,827.00 1,839.33 1,820.33 1,832.33 1,805.43 3,910,200
Nov 28, 2023 1,833.33 1,835.33 1,823.00 1,831.67 1,804.77 3,520,800
Nov 27, 2023 1,838.00 1,851.33 1,816.67 1,830.67 1,803.79 3,911,700
Nov 24, 2023 1,839.67 1,841.33 1,821.67 1,832.33 1,805.43 3,246,000
Nov 22, 2023 1,801.67 1,831.00 1,800.00 1,817.00 1,790.32 3,450,000
Nov 21, 2023 1,795.67 1,811.33 1,786.33 1,805.67 1,779.16 6,453,300
Nov 20, 2023 1,793.67 1,818.00 1,790.67 1,794.33 1,767.99 13,010,400
Nov 17, 2023 1,843.67 1,869.33 1,837.33 1,866.67 1,839.26 5,037,900
Nov 16, 2023 1,871.00 1,885.67 1,852.67 1,859.33 1,832.03 3,409,500
Nov 15, 2023 1,910.33 1,912.33 1,857.67 1,878.00 1,850.43 4,155,600
Nov 14, 2023 1,903.33 1,914.33 1,896.33 1,905.67 1,877.69 2,893,800
Nov 13, 2023 1,870.00 1,893.67 1,866.33 1,888.67 1,860.94 3,240,900
Nov 10, 2023 1,857.00 1,868.33 1,847.00 1,860.67 1,833.35 3,001,200
Nov 9, 2023 1,826.00 1,862.33 1,801.67 1,858.33 1,831.05 3,654,300
Nov 8, 2023 1,860.00 1,861.00 1,799.67 1,812.67 1,786.05 3,898,500
Nov 7, 2023 1,909.00 1,912.33 1,858.67 1,861.33 1,834.00 3,003,000
Nov 6, 2023 1,912.33 1,926.33 1,903.33 1,909.00 1,880.97 4,975,200
Nov 2, 2023 1,891.00 1,898.33 1,874.67 1,884.33 1,856.67 3,538,200
Nov 1, 2023 1,885.67 1,889.67 1,858.67 1,874.67 1,847.14 5,409,900
Oct 31, 2023 1,817.00 1,836.67 1,802.00 1,831.00 1,804.12 5,821,200
Oct 30, 2023 1,791.67 1,811.33 1,784.33 1,794.00 1,767.66 15,627,900
Oct 27, 2023 1,800.67 1,826.67 1,795.33 1,825.00 1,798.20 4,474,500
Oct 26, 2023 1,823.33 1,828.33 1,803.67 1,807.00 1,780.47 3,467,700
Oct 25, 2023 1,822.33 1,848.00 1,811.67 1,814.33 1,787.69 3,802,200
Oct 24, 2023 1,796.00 1,805.33 1,769.00 1,795.67 1,769.30 2,954,400
Oct 23, 2023 1,800.00 1,809.00 1,776.67 1,796.67 1,770.29 3,234,600
Oct 20, 2023 1,822.00 1,832.67 1,807.67 1,809.00 1,782.44 3,036,900
Oct 19, 2023 1,847.33 1,864.00 1,826.67 1,837.00 1,810.03 2,811,000
Oct 18, 2023 1,849.00 1,874.00 1,846.33 1,860.33 1,833.02 3,680,100
Oct 17, 2023 1,846.67 1,852.00 1,826.33 1,845.67 1,818.57 3,727,200
Oct 16, 2023 1,837.00 1,838.67 1,817.67 1,829.00 1,802.15 4,586,400
Oct 13, 2023 1,898.67 1,899.67 1,838.67 1,844.67 1,817.58 6,631,800
Oct 12, 2023 1,889.33 1,906.33 1,885.00 1,902.00 1,874.07 5,046,600
Oct 11, 2023 1,856.67 1,874.00 1,838.33 1,861.67 1,834.33 4,538,100
Oct 10, 2023 1,833.00 1,873.33 1,832.67 1,863.33 1,835.97 3,771,300
Oct 6, 2023 1,807.00 1,835.00 1,789.67 1,814.00 1,787.37 3,440,400
Oct 5, 2023 1,783.67 1,814.00 1,769.67 1,806.00 1,779.48 5,062,800
Oct 4, 2023 1,760.33 1,789.33 1,751.67 1,768.67 1,742.70 6,763,800
Oct 3, 2023 1,801.33 1,808.33 1,769.67 1,776.33 1,750.25 4,579,800
Oct 2, 2023 1,831.67 1,846.67 1,815.67 1,819.67 1,792.95 5,071,200
Sep 29, 2023 1,868.67 1,878.00 1,817.00 1,831.67 1,804.77 6,504,600
Sep 28, 2023 120.00 Dividend
Sep 28, 2023 1,887.00 1,905.67 1,881.67 1,889.33 1,861.59 6,047,700
Sep 27, 2023 1,930.33 1,936.33 1,906.33 1,936.33 1,789.67 5,863,500
Sep 26, 2023 1,923.00 1,941.33 1,916.67 1,933.00 1,786.58 4,202,400
Sep 25, 2023 1,930.00 1,932.33 1,904.67 1,911.00 1,766.25 4,088,400
Sep 22, 2023 1,916.67 1,941.00 1,908.00 1,928.00 1,781.96 4,290,000
Sep 21, 2023 1,922.67 1,941.33 1,921.33 1,926.67 1,780.73 4,750,200
Sep 20, 2023 1,954.33 1,956.00 1,904.00 1,919.00 1,773.64 7,549,500
Sep 19, 2023 1,896.33 1,936.33 1,894.00 1,934.33 1,787.82 5,484,900
Sep 15, 2023 1,921.00 1,939.00 1,890.33 1,898.67 1,754.85 7,695,300
Sep 14, 2023 1,893.00 1,902.33 1,885.00 1,898.00 1,754.24 4,083,000
Sep 13, 2023 1,862.00 1,882.33 1,852.00 1,873.67 1,731.75 4,440,000
Sep 12, 2023 1,854.67 1,857.33 1,824.33 1,851.67 1,711.41 5,592,300
Sep 11, 2023 1,836.33 1,854.67 1,826.33 1,854.67 1,714.18 3,313,800
Sep 8, 2023 1,826.00 1,852.00 1,820.00 1,821.33 1,683.38 5,407,200
Sep 7, 2023 1,844.67 1,864.67 1,837.33 1,848.00 1,708.02 4,143,300
Sep 6, 2023 1,810.33 1,846.33 1,808.00 1,842.00 1,702.48 4,049,700
Sep 5, 2023 1,806.33 1,806.67 1,784.33 1,800.33 1,663.97 3,983,400
Sep 4, 2023 1,776.67 1,801.67 1,765.00 1,801.67 1,665.20 4,422,300
Sep 1, 2023 1,748.33 1,784.00 1,748.00 1,776.67 1,642.09 4,515,600
Aug 31, 2023 1,732.67 1,754.67 1,730.33 1,746.67 1,614.36 6,133,500
Aug 30, 2023 1,730.00 1,750.67 1,728.00 1,737.33 1,605.74 4,730,700
Aug 29, 2023 1,740.33 1,742.67 1,725.67 1,732.33 1,601.12 3,160,200
Aug 28, 2023 1,722.00 1,746.00 1,721.00 1,740.33 1,608.51 3,777,600
Aug 25, 2023 1,718.33 1,722.33 1,707.00 1,712.33 1,582.63 4,250,100
Aug 24, 2023 1,716.33 1,736.33 1,714.00 1,733.33 1,602.04 2,522,700
Aug 23, 2023 1,713.33 1,725.67 1,711.00 1,725.67 1,594.96 3,032,100
Aug 22, 2023 1,702.00 1,728.00 1,700.67 1,724.00 1,593.42 2,518,800
Aug 21, 2023 1,711.67 1,715.67 1,697.00 1,700.00 1,571.23 2,592,600
Aug 18, 2023 1,707.00 1,717.67 1,698.33 1,704.33 1,575.24 2,903,100
Aug 17, 2023 1,692.00 1,720.67 1,690.00 1,720.67 1,590.33 3,845,100
Aug 16, 2023 1,693.33 1,703.00 1,688.00 1,689.67 1,561.68 4,106,700
Aug 15, 2023 1,709.67 1,723.00 1,708.00 1,712.00 1,582.32 3,367,500
Aug 14, 2023 1,734.00 1,744.67 1,692.67 1,700.33 1,571.54 5,679,000
Aug 10, 2023 1,712.33 1,743.67 1,712.33 1,734.00 1,602.66 4,854,600
Aug 9, 2023 1,703.00 1,713.33 1,677.33 1,709.00 1,579.55 7,235,400
Aug 8, 2023 1,696.00 1,699.00 1,692.00 1,698.67 1,570.00 4,338,600
Aug 7, 2023 1,670.00 1,686.67 1,667.33 1,686.00 1,558.29 4,749,300
Aug 4, 2023 1,650.67 1,680.67 1,646.67 1,673.33 1,546.59 4,628,400
Aug 3, 2023 1,682.67 1,684.33 1,647.00 1,650.00 1,525.02 7,276,200
Aug 2, 2023 1,716.67 1,721.00 1,682.33 1,682.67 1,555.21 8,477,700
Aug 1, 2023 1,768.67 1,775.33 1,761.00 1,768.00 1,634.08 3,002,100
Jul 31, 2023 1,766.00 1,771.33 1,758.33 1,764.00 1,630.39 5,233,500
Jul 28, 2023 1,719.67 1,751.00 1,716.67 1,748.33 1,615.91 6,097,800
Jul 27, 2023 1,705.33 1,733.00 1,704.00 1,727.33 1,596.50 4,320,300
Jul 26, 2023 1,693.67 1,702.33 1,691.67 1,700.33 1,571.54 4,122,300
Jul 25, 2023 1,715.67 1,717.33 1,697.67 1,706.00 1,576.78 4,068,300
Jul 24, 2023 1,710.67 1,722.67 1,707.67 1,714.33 1,584.48 4,129,800
Jul 21, 2023 1,716.00 1,719.33 1,697.67 1,708.33 1,578.94 3,218,700
Jul 20, 2023 1,719.67 1,722.67 1,699.67 1,699.67 1,570.92 2,875,500
Jul 19, 2023 1,702.33 1,716.33 1,697.33 1,715.00 1,585.10 3,110,400
Jul 18, 2023 1,680.00 1,696.33 1,676.00 1,690.00 1,561.99 3,476,100
Jul 14, 2023 1,678.67 1,684.33 1,650.67 1,672.67 1,545.97 5,175,900
Jul 13, 2023 1,685.67 1,700.00 1,681.33 1,690.67 1,562.61 3,779,400
Jul 12, 2023 1,725.33 1,728.00 1,685.67 1,699.67 1,570.92 3,930,900
Jul 11, 2023 1,732.67 1,736.00 1,705.00 1,712.00 1,582.32 4,246,800
Jul 10, 2023 1,742.00 1,749.33 1,730.67 1,740.00 1,608.20 3,952,200
Jul 7, 2023 1,750.00 1,761.67 1,731.33 1,742.00 1,610.05 4,341,600
Jul 6, 2023 1,767.33 1,770.67 1,739.33 1,751.67 1,618.99 4,797,300
Jul 5, 2023 1,755.00 1,776.00 1,751.00 1,771.00 1,636.85 5,411,400
Jul 4, 2023 1,727.67 1,749.67 1,726.67 1,749.67 1,617.14 3,593,700
Jul 3, 2023 1,709.00 1,730.00 1,707.67 1,727.67 1,596.80 3,256,200
Jun 30, 2023 1,711.33 1,717.33 1,690.33 1,698.67 1,570.00 4,131,300
Jun 29, 2023 1,716.33 1,728.00 1,708.67 1,711.00 1,581.40 2,680,800
Jun 28, 2023 1,709.00 1,711.67 1,699.00 1,709.33 1,579.86 5,148,600
Jun 27, 2023 1,713.00 1,717.00 1,691.33 1,706.00 1,576.78 3,667,500
Jun 26, 2023 1,708.00 1,712.67 1,690.00 1,703.00 1,574.01 2,676,900
Jun 23, 2023 1,743.33 1,745.33 1,706.33 1,712.00 1,582.32 3,555,000
Jun 22, 2023 1,730.67 1,752.33 1,730.33 1,739.00 1,607.28 4,231,800
Jun 21, 2023 1,679.33 1,720.33 1,668.67 1,716.67 1,586.64 7,622,100
Jun 20, 2023 1,700.00 1,701.00 1,659.33 1,668.67 1,542.27 9,942,900
Jun 19, 2023 1,738.67 1,760.33 1,735.00 1,753.33 1,620.53 4,145,700
Jun 16, 2023 1,734.00 1,737.33 1,710.67 1,728.00 1,597.11 8,635,200
Jun 15, 2023 1,742.33 1,754.33 1,732.00 1,741.00 1,609.13 5,552,100
Jun 14, 2023 1,734.33 1,751.33 1,727.33 1,747.67 1,615.29 4,116,300
Jun 13, 2023 1,733.33 1,739.67 1,719.33 1,734.33 1,602.97 4,371,600
Jun 12, 2023 1,733.67 1,738.00 1,714.33 1,724.00 1,593.42 3,503,100
Jun 9, 2023 1,713.00 1,728.00 1,703.67 1,719.00 1,588.79 6,603,600
Jun 8, 2023 1,691.67 1,712.33 1,688.00 1,690.67 1,562.61 5,840,100
Jun 7, 2023 1,712.00 1,720.67 1,676.33 1,677.00 1,549.98 8,958,300
Jun 6, 2023 1,640.00 1,687.33 1,633.00 1,687.33 1,559.53 4,061,100
Jun 5, 2023 1,641.33 1,647.33 1,636.67 1,640.33 1,516.09 3,633,900
Jun 2, 2023 1,616.67 1,647.67 1,615.33 1,623.33 1,500.37 5,521,200
Jun 1, 2023 1,591.67 1,611.33 1,584.00 1,608.33 1,486.51 3,622,800
May 31, 2023 1,590.00 1,603.67 1,582.33 1,599.33 1,478.19 12,829,800
May 30, 2023 1,601.00 1,605.33 1,581.67 1,597.33 1,476.34 5,133,000
May 29, 2023 1,585.00 1,615.67 1,583.00 1,611.67 1,489.59 5,428,500
May 26, 2023 1,585.67 1,589.00 1,572.67 1,573.33 1,454.16 5,143,500
May 25, 2023 1,586.67 1,587.67 1,575.67 1,582.67 1,462.79 4,058,100
May 24, 2023 1,583.00 1,601.67 1,578.67 1,598.33 1,477.27 3,933,900
May 23, 2023 1,600.67 1,611.00 1,575.67 1,590.67 1,470.18 6,164,700
May 22, 2023 1,595.00 1,619.67 1,586.67 1,598.00 1,476.96 9,078,000
May 19, 2023 1,576.67 1,576.67 1,559.67 1,571.67 1,452.62 4,136,100
May 18, 2023 1,580.00 1,580.67 1,556.00 1,566.33 1,447.69 4,848,600
May 17, 2023 1,549.67 1,579.00 1,542.33 1,568.33 1,449.54 4,306,200
May 16, 2023 1,553.33 1,562.00 1,538.67 1,550.67 1,433.21 5,323,200
May 15, 2023 1,530.33 1,546.33 1,523.67 1,541.67 1,424.89 4,288,800
May 12, 2023 1,535.33 1,535.33 1,500.67 1,508.00 1,393.78 3,512,700
May 11, 2023 1,505.67 1,520.00 1,503.00 1,519.33 1,404.25 2,168,400
May 10, 2023 1,527.00 1,530.33 1,513.00 1,516.67 1,401.79 2,714,400
May 9, 2023 1,511.67 1,522.00 1,510.33 1,521.67 1,406.41 4,104,300
May 8, 2023 1,486.00 1,497.00 1,479.33 1,493.00 1,379.91 2,718,600
May 2, 2023 1,508.33 1,508.67 1,480.67 1,491.67 1,378.68 2,428,500
May 1, 2023 1,500.00 1,510.33 1,489.67 1,500.33 1,386.69 2,618,700
Apr 28, 2023 1,452.00 1,482.67 1,449.67 1,481.67 1,369.44 5,843,400
Apr 27, 2023 1,428.33 1,447.67 1,426.67 1,447.33 1,337.70 3,451,500
Apr 26, 2023 1,454.33 1,454.33 1,435.33 1,444.67 1,335.24 3,678,900
Apr 25, 2023 1,467.67 1,473.67 1,458.00 1,458.33 1,347.87 3,195,000

Related Tickers

8766.T Tokio Marine Holdings, Inc.
4,819.00
-2.13%
 
8630.T Sompo Holdings, Inc.
3,056.00
-1.48%
 
THG The Hanover Insurance Group, Inc.
132.62
-0.67%
 
ADM.L Admiral Group plc
2,764.00
-1.25%
 
L Loews Corporation
76.81
+0.12%
 
IFC.TO Intact Financial Corporation
220.89
+0.10%
 
WRB W. R. Berkley Corporation
77.85
-1.56%
 
CB Chubb Limited
243.01
-2.75%