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

52 Week High Feb 27, 2026

4,401 JPY

52 Week Low Jul 10, 2025

3,069 JPY

Yearly High Feb 27, 2026

4,401 JPY

Yearly Low Jan 5, 2026

3,698 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	4,019	4,021	3,960	4,010	-9	-0.22%	1,542,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,970	4,028	3,939	4,019	+88	+2.24%	2,895,400
Apr 27, 2026	3,910	3,939	3,886	3,931	-15	-0.38%	2,940,800
Apr 24, 2026	3,997	4,001	3,946	3,946	-28	-0.70%	2,257,500
Apr 23, 2026	3,950	3,979	3,916	3,974	-22	-0.55%	3,230,500
Apr 22, 2026	4,029	4,036	3,996	3,996	-18	-0.45%	2,525,600
Apr 21, 2026	4,057	4,057	4,014	4,014	-12	-0.30%	2,710,200
Apr 20, 2026	4,088	4,102	4,026	4,026	-29	-0.72%	2,132,400
Apr 17, 2026	4,130	4,134	4,052	4,055	-66	-1.60%	2,839,800
Apr 16, 2026	4,090	4,134	4,082	4,121	+75	+1.85%	2,705,400
Apr 15, 2026	4,074	4,090	4,033	4,046	0	0.00%	3,169,100
Apr 14, 2026	4,112	4,112	4,024	4,046	-18	-0.44%	2,703,800
Apr 13, 2026	4,040	4,099	4,035	4,064	-13	-0.32%	2,951,100
Apr 10, 2026	4,112	4,123	4,069	4,077	-38	-0.92%	2,916,700
Apr 9, 2026	4,152	4,167	4,090	4,115	-43	-1.03%	3,839,400
Apr 8, 2026	4,244	4,245	4,154	4,158	+69	+1.69%	4,235,300
Apr 7, 2026	4,138	4,149	4,081	4,089	-39	-0.94%	2,740,000
Apr 6, 2026	4,130	4,150	4,106	4,128	-8	-0.19%	2,097,800
Apr 3, 2026	4,109	4,143	4,094	4,136	+39	+0.95%	1,673,500
Apr 2, 2026	4,203	4,224	4,087	4,097	-106	-2.52%	3,031,500
Apr 1, 2026	4,166	4,207	4,120	4,203	+171	+4.24%	3,872,600