kabutan

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

8725
TSE Prime
MS&AD Insurance Group Holdings, Inc.
3,787
JPY
+70
(+1.88%)
Dec 15, 3:20 pm JST
24.41
USD
Dec 15, 1:20 am EST
Result
PTS
outside of trading hours
3,785.1
Dec 15, 3:20 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 12, 2025
3,733 JPY
52 Week Low Apr 7, 2025
2,501 JPY
Yearly High Dec 12, 2025
3,733 JPY
Yearly Low Apr 7, 2025
2,501 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 3,723 3,812 3,712 3,787 +70 +1.88% 3,862,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,648 3,733 3,630 3,717 +121 +3.36% 5,917,700
Dec 11, 2025 3,608 3,642 3,581 3,596 +33 +0.93% 5,006,100
Dec 10, 2025 3,605 3,613 3,525 3,563 -25 -0.70% 4,775,700
Dec 9, 2025 3,610 3,622 3,568 3,588 +5 +0.14% 4,744,100
Dec 8, 2025 3,513 3,583 3,511 3,583 +63 +1.79% 5,254,200
Dec 5, 2025 3,520 3,538 3,507 3,520 -41 -1.15% 4,791,100
Dec 4, 2025 3,484 3,577 3,476 3,561 +59 +1.68% 6,359,600
Dec 3, 2025 3,530 3,541 3,472 3,502 -19 -0.54% 4,499,300
Dec 2, 2025 3,545 3,555 3,500 3,521 +41 +1.18% 7,309,000
Dec 1, 2025 3,461 3,488 3,434 3,480 +15 +0.43% 5,531,900
Nov 28, 2025 3,461 3,484 3,437 3,465 +23 +0.67% 5,033,400
Nov 27, 2025 3,424 3,462 3,413 3,442 +25 +0.73% 3,761,700
Nov 26, 2025 3,397 3,428 3,366 3,417 +58 +1.73% 4,562,700
Nov 25, 2025 3,470 3,470 3,340 3,359 -75 -2.18% 6,551,700
Nov 21, 2025 3,306 3,453 3,292 3,434 +31 +0.91% 8,927,800
Nov 20, 2025 3,328 3,429 3,328 3,403 +110 +3.34% 8,289,300
Nov 19, 2025 3,329 3,340 3,265 3,293 +5 +0.15% 5,156,000
Nov 18, 2025 3,377 3,384 3,288 3,288 -110 -3.24% 5,177,200
Nov 17, 2025 3,358 3,398 3,345 3,398 +52 +1.55% 5,566,000
Nov 14, 2025 3,305 3,346 3,276 3,346 +40 +1.21% 4,069,600