tiprankstipranks
MS&AD Insurance Group Holdings Inc (JP:8725)
:8725
Japanese Market
8725
MS&AD Insurance Group Holdings
RESEARCH TOOLSreports
Want to see JP:8725 full AI Analyst Report?

MS&AD Insurance Group Holdings (8725) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 15, 2026
4,410.00
4,437.00
4,356.00
4,391.00
4,391.00
-0.18%
3,998,500
1.17
May 14, 2026
4,375.00
4,427.00
4,360.00
4,399.00
4,399.00
-0.34%
3,569,100
1.05
May 13, 2026
4,300.00
4,415.00
4,294.00
4,414.00
4,414.00
+3.01%
4,277,700
1.25
May 12, 2026
4,159.00
4,285.00
4,150.00
4,285.00
4,285.00
+6.49%
6,882,200
2.04
May 11, 2026
3,970.00
4,032.00
3,958.00
4,024.00
4,024.00
+1.16%
3,290,300
0.99
May 08, 2026
4,009.00
4,013.00
3,941.00
3,978.00
3,978.00
-0.62%
4,823,000
1.46
May 07, 2026
4,039.00
4,044.00
3,970.00
4,003.00
4,003.00
+0.18%
4,535,200
1.38
May 06, 2026
3,985.00
4,004.00
3,961.00
3,996.00
3,996.00
0.00%
0
0.00
May 05, 2026
3,985.00
4,004.00
3,961.00
3,996.00
3,996.00
0.00%
0
0.00
May 04, 2026
3,985.00
4,004.00
3,961.00
3,996.00
3,996.00
0.00%
0
0.00
May 01, 2026
3,985.00
4,004.00
3,961.00
3,996.00
3,996.00
-0.94%
2,605,900
0.75
Apr 30, 2026
4,019.00
4,034.00
3,960.00
4,034.00
4,034.00
+0.37%
4,050,400
1.16
Apr 29, 2026
4,019.00
4,028.00
3,939.00
4,019.00
4,019.00
0.00%
0
0.00
Apr 28, 2026
3,970.00
4,028.00
3,939.00
4,019.00
4,019.00
+2.24%
2,895,400
0.81
Apr 27, 2026
3,910.00
3,939.00
3,886.00
3,931.00
3,931.00
-0.38%
2,940,800
0.82
Apr 24, 2026
3,997.00
4,001.00
3,946.00
3,946.00
3,946.00
-0.70%
2,257,500
0.63
Apr 23, 2026
3,950.00
3,979.00
3,916.00
3,974.00
3,974.00
-0.55%
3,230,500
0.89
Apr 22, 2026
4,029.00
4,036.00
3,996.00
3,996.00
3,996.00
-0.45%
2,525,600
0.69
Apr 21, 2026
4,057.00
4,057.00
4,014.00
4,014.00
4,014.00
-0.30%
2,710,200
0.74
Apr 20, 2026
4,088.00
4,102.00
4,026.00
4,026.00
4,026.00
-0.72%
2,132,400
0.58
Apr 17, 2026
4,130.00
4,134.00
4,052.00
4,055.00
4,055.00
-1.60%
2,839,800
0.77
Apr 16, 2026
4,090.00
4,134.00
4,082.00
4,121.00
4,121.00
+1.85%
2,705,400
0.73
Apr 15, 2026
4,074.00
4,090.00
4,033.00
4,046.00
4,046.00
0.00%
3,169,100
0.85
Apr 14, 2026
4,112.00
4,112.00
4,024.00
4,046.00
4,046.00
-0.44%
2,703,800
0.72
Apr 13, 2026
4,040.00
4,099.00
4,035.00
4,064.00
4,064.00
-0.32%
2,951,100
0.78
Apr 10, 2026
4,112.00
4,123.00
4,069.00
4,077.00
4,077.00
-0.92%
2,916,700
0.77
Apr 09, 2026
4,152.00
4,167.00
4,090.00
4,115.00
4,115.00
-1.03%
3,839,400
1.03
Apr 08, 2026
4,244.00
4,245.00
4,154.00
4,158.00
4,158.00
+1.69%
4,235,300
1.14
Apr 07, 2026
4,138.00
4,149.00
4,081.00
4,089.00
4,089.00
-0.94%
2,740,000
0.73
Apr 06, 2026
4,130.00
4,150.00
4,106.00
4,128.00
4,128.00
-0.19%
2,097,800
0.55
Apr 03, 2026
4,109.00
4,143.00
4,094.00
4,136.00
4,136.00
+0.95%
1,673,500
0.44
Apr 02, 2026
4,203.00
4,224.00
4,087.00
4,097.00
4,097.00
-2.52%
3,031,500
0.78
Apr 01, 2026
4,166.00
4,207.00
4,120.00
4,203.00
4,203.00
+4.24%
3,872,600
1.01
Mar 31, 2026
4,059.00
4,134.00
4,010.00
4,032.00
4,032.00
+0.27%
4,470,100
1.19
Mar 30, 2026
4,011.00
4,049.00
3,961.00
4,021.00
4,021.00
-2.65%
4,884,300
1.33
Mar 27, 2026
4,189.00
4,240.00
4,161.00
4,208.00
4,130.50
+1.37%
5,537,700
1.52
Mar 26, 2026
4,178.00
4,220.00
4,096.00
4,151.00
4,074.55
-1.50%
4,191,799
1.11
Mar 25, 2026
4,162.00
4,247.00
4,130.00
4,214.00
4,136.39
+5.06%
5,662,000
1.52
Mar 24, 2026
4,085.00
4,093.00
3,978.00
4,011.00
3,937.13
+3.11%
4,892,200
1.32
Mar 23, 2026
3,950.00
3,955.00
3,874.00
3,890.00
3,818.36
-3.43%
4,026,000
1.08
Mar 20, 2026
4,028.00
4,093.00
4,028.00
4,028.00
3,953.82
0.00%
0
0.00
Mar 19, 2026
4,045.00
4,093.00
4,028.00
4,028.00
3,953.82
-2.68%
5,474,100
1.47
Mar 18, 2026
4,094.00
4,151.00
4,083.00
4,139.00
4,062.77
+2.70%
3,456,300
0.91
Mar 17, 2026
4,041.00
4,057.00
4,005.00
4,030.00
3,955.78
+1.43%
2,303,900
0.60
Mar 16, 2026
4,035.00
4,056.00
3,958.00
3,973.00
3,899.83
-0.45%
4,196,900
1.10
Mar 13, 2026
3,970.00
4,021.00
3,965.00
3,991.00
3,917.50
-0.50%
4,441,300
1.16
Mar 12, 2026
4,065.00
4,080.00
3,969.00
4,011.00
3,937.13
-2.03%
3,727,900
0.97
Mar 11, 2026
4,131.00
4,157.00
4,085.00
4,094.00
4,018.60
+0.12%
3,528,800
0.91
Mar 10, 2026
4,095.00
4,131.00
4,064.00
4,089.00
4,013.69
+1.59%
3,962,000
1.02
Mar 09, 2026
3,930.00
4,027.00
3,908.00
4,025.00
3,950.87
-2.35%
5,766,200
1.48
Rows:
50