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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,910	4,028	3,886	4,012	+66	+1.67%	7,373,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	3,946	-2.69%	3,996	12,856,200	109,200	1,672,600	15.32
Apr 17, 2026	4,055	-0.54%	4,070	14,369,200	122,100	1,530,800	12.54
Apr 10, 2026	4,077	-1.43%	4,127	15,829,200	135,700	1,541,300	11.36
Apr 3, 2026	4,136	-1.71%	4,087	17,932,000	153,300	1,493,500	9.74
Mar 27, 2026	4,208	+4.47%	4,111	24,309,700	615,400	1,484,500	2.41
Mar 19, 2026	4,028	+0.93%	4,045	15,431,200	145,800	1,477,800	10.14
Mar 13, 2026	3,991	-3.18%	4,025	21,426,200	158,400	1,504,600	9.50
Mar 6, 2026	4,122	-5.80%	4,152	23,015,400	160,100	1,414,000	8.83
Feb 27, 2026	4,376	+1.30%	4,294	17,963,100	211,400	1,502,100	7.11
Feb 20, 2026	4,320	+3.10%	4,273	15,462,900	209,400	1,608,700	7.68
Feb 13, 2026	4,190	+0.75%	4,196	16,639,300	217,800	1,646,600	7.56
Feb 6, 2026	4,159	+5.77%	4,065	18,658,000	216,300	1,660,600	7.68
Jan 30, 2026	3,932	-1.21%	3,889	19,868,100	208,200	1,824,800	8.76
Jan 23, 2026	3,980	-1.90%	3,990	18,445,700	212,400	1,806,700	8.51
Jan 16, 2026	4,057	+5.35%	3,972	16,829,600	262,000	1,771,100	6.76
Jan 9, 2026	3,851	+4.56%	3,809	23,899,300	243,100	1,746,800	7.19
Dec 30, 2025	3,683	+1.57%	3,678	15,463,400	ー	ー	ー
Dec 26, 2025	3,626	-3.33%	3,690	17,262,900	195,700	2,132,500	10.90
Dec 19, 2025	3,751	+0.91%	3,738	25,463,900	262,800	1,780,200	6.77
Dec 12, 2025	3,717	+5.60%	3,604	25,697,800	342,200	1,799,600	5.26