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

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,461	3,577	3,434	3,521	+56	+1.62%	26,690,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	3,465.0	+0.90%	3,416.6	19,909,500	162,200	2,414,600	14.89
Nov 21, 2025	3,434.0	+2.63%	3,367.9	33,116,300	173,900	2,608,000	15.00
Nov 14, 2025	3,346.0	+4.56%	3,273.6	16,525,400	167,700	3,140,700	18.73
Nov 7, 2025	3,200.0	+0.44%	3,163.8	15,703,900	164,800	3,565,500	21.64
Oct 31, 2025	3,186.0	-2.30%	3,219.4	33,560,800	192,800	3,449,400	17.89
Oct 24, 2025	3,261.0	+0.09%	3,297.4	22,238,500	524,800	3,411,200	6.50
Oct 17, 2025	3,258.0	-3.29%	3,322.9	17,140,300	256,800	2,320,600	9.04
Oct 10, 2025	3,369.0	+2.90%	3,343.8	21,980,900	113,500	2,102,100	18.52
Oct 3, 2025	3,274.0	-4.07%	3,310.5	20,993,500	102,700	2,306,600	22.46
Sep 26, 2025	3,413.0	+0.09%	3,393.0	18,989,800	1,535,000	2,191,900	1.43
Sep 19, 2025	3,410.0	-2.35%	3,478.5	21,087,300	167,800	2,041,100	12.16
Sep 12, 2025	3,492.0	-0.11%	3,504.5	15,464,500	185,500	1,699,300	9.16
Sep 5, 2025	3,496.0	+0.98%	3,465.1	15,658,800	191,200	1,728,400	9.04
Aug 29, 2025	3,462.0	-4.65%	3,520.9	18,037,700	187,100	1,710,000	9.14
Aug 22, 2025	3,631.0	+0.89%	3,592.0	16,082,900	298,800	1,283,700	4.30
Aug 15, 2025	3,599.0	+6.99%	3,495.3	20,877,100	307,600	1,358,700	4.42
Aug 8, 2025	3,364.0	+2.91%	3,301.6	17,088,100	181,500	1,731,100	9.54
Aug 1, 2025	3,269.0	+2.16%	3,203.3	15,523,300	152,100	2,133,500	14.03
Jul 25, 2025	3,200.0	+2.60%	3,183.3	19,254,800	121,400	2,112,600	17.40
Jul 18, 2025	3,119.0	-0.16%	3,112.2	18,840,100	111,700	2,469,400	22.11