kabutan

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

8725
TSE Prime
MS&AD Insurance Group Holdings, Inc.
3,520.0
JPY
-41.0
(-1.15%)
Dec 5, 3:30 pm JST
22.77
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,521.5
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 25, 2025
3,654.0 JPY
52 Week Low Apr 7, 2025
2,501.0 JPY
Yearly High Aug 25, 2025
3,654.0 JPY
Yearly Low Apr 7, 2025
2,501.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,520 3,538 3,507 3,520 -41 -1.15% 4,791,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,484.0 3,577.0 3,476.0 3,561.0 +59.0 +1.68% 6,359,600
Dec 3, 2025 3,530.0 3,541.0 3,472.0 3,502.0 -19.0 -0.54% 4,499,300
Dec 2, 2025 3,545.0 3,555.0 3,500.0 3,521.0 +41.0 +1.18% 7,309,000
Dec 1, 2025 3,461.0 3,488.0 3,434.0 3,480.0 +15.0 +0.43% 5,531,900
Nov 28, 2025 3,461.0 3,484.0 3,437.0 3,465.0 +23.0 +0.67% 5,033,400
Nov 27, 2025 3,424.0 3,462.0 3,413.0 3,442.0 +25.0 +0.73% 3,761,700
Nov 26, 2025 3,397.0 3,428.0 3,366.0 3,417.0 +58.0 +1.73% 4,562,700
Nov 25, 2025 3,470.0 3,470.0 3,340.0 3,359.0 -75.0 -2.18% 6,551,700
Nov 21, 2025 3,306.0 3,453.0 3,292.0 3,434.0 +31.0 +0.91% 8,927,800
Nov 20, 2025 3,328.0 3,429.0 3,328.0 3,403.0 +110.0 +3.34% 8,289,300
Nov 19, 2025 3,329.0 3,340.0 3,265.0 3,293.0 +5.0 +0.15% 5,156,000
Nov 18, 2025 3,377.0 3,384.0 3,288.0 3,288.0 -110.0 -3.24% 5,177,200
Nov 17, 2025 3,358.0 3,398.0 3,345.0 3,398.0 +52.0 +1.55% 5,566,000
Nov 14, 2025 3,305.0 3,346.0 3,276.0 3,346.0 +40.0 +1.21% 4,069,600
Nov 13, 2025 3,294.0 3,306.0 3,285.0 3,306.0 +25.0 +0.76% 3,195,100
Nov 12, 2025 3,228.0 3,281.0 3,226.0 3,281.0 +56.0 +1.74% 4,259,500
Nov 11, 2025 3,249.0 3,250.0 3,211.0 3,225.0 -14.0 -0.43% 2,440,400
Nov 10, 2025 3,224.0 3,239.0 3,211.0 3,239.0 +39.0 +1.22% 2,560,800
Nov 7, 2025 3,177.0 3,200.0 3,161.0 3,200.0 +8.0 +0.25% 2,886,400
Nov 6, 2025 3,123.0 3,195.0 3,121.0 3,192.0 +50.0 +1.59% 3,713,600