kabutan

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

8725
TSE Prime
MS&AD Insurance Group Holdings, Inc.
3,991
JPY
-20
(-0.50%)
Mar 13, 3:30 pm JST
25.03
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
3,980
Mar 14, 12:52 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
4,401 JPY
52 Week Low Apr 7, 2025
2,501 JPY
Yearly High Feb 27, 2026
4,401 JPY
Yearly Low Apr 7, 2025
2,501 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,970 4,021 3,965 3,991 -20 -0.50% 4,441,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 4,065 4,080 3,969 4,011 -83 -2.03% 3,727,900
Mar 11, 2026 4,131 4,157 4,085 4,094 +5 +0.12% 3,528,800
Mar 10, 2026 4,095 4,131 4,064 4,089 +64 +1.59% 3,962,000
Mar 9, 2026 3,930 4,027 3,908 4,025 -97 -2.35% 5,766,200
Mar 6, 2026 4,098 4,126 4,055 4,122 -13 -0.31% 3,274,100
Mar 5, 2026 4,165 4,218 4,121 4,135 +110 +2.73% 4,095,200
Mar 4, 2026 4,160 4,173 3,978 4,025 -160 -3.82% 6,669,600
Mar 3, 2026 4,249 4,277 4,181 4,185 -134 -3.10% 4,840,600
Mar 2, 2026 4,248 4,336 4,215 4,319 -57 -1.30% 4,135,900
Feb 27, 2026 4,354 4,401 4,334 4,376 +87 +2.03% 5,382,900
Feb 26, 2026 4,294 4,322 4,274 4,289 +53 +1.25% 5,163,500
Feb 25, 2026 4,234 4,252 4,187 4,236 +5 +0.12% 3,349,100
Feb 24, 2026 4,320 4,320 4,222 4,231 -89 -2.06% 4,067,600
Feb 20, 2026 4,260 4,320 4,231 4,320 +14 +0.33% 2,687,700
Feb 19, 2026 4,322 4,327 4,266 4,306 -27 -0.62% 3,203,600
Feb 18, 2026 4,300 4,370 4,293 4,333 +131 +3.12% 3,775,300
Feb 17, 2026 4,230 4,237 4,185 4,202 -6 -0.14% 2,527,900
Feb 16, 2026 4,260 4,261 4,185 4,208 +18 +0.43% 3,268,400
Feb 13, 2026 4,207 4,264 4,182 4,190 -17 -0.40% 5,145,200
Feb 12, 2026 4,146 4,214 4,143 4,207 +28 +0.67% 3,801,700