kabutan

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

8725
TSE Prime
MS&AD Insurance Group Holdings, Inc.
3,520.0
JPY
-41.0
(-1.15%)
Dec 5, 3:30 pm JST
22.77
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,521.5
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
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 3,520 +55 +1.59% 28,490,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,470.0 3,484.0 3,340.0 3,465.0 +31.0 +0.90% 19,909,500
Nov 21, 2025 3,358.0 3,453.0 3,265.0 3,434.0 +88.0 +2.63% 33,116,300
Nov 14, 2025 3,224.0 3,346.0 3,211.0 3,346.0 +146.0 +4.56% 16,525,400
Nov 7, 2025 3,172.0 3,200.0 3,108.0 3,200.0 +14.0 +0.44% 15,703,900
Oct 31, 2025 3,284.0 3,294.0 3,167.0 3,186.0 -75.0 -2.30% 33,560,800
Oct 24, 2025 3,328.0 3,370.0 3,238.0 3,261.0 +3.0 +0.09% 22,238,500
Oct 17, 2025 3,300.0 3,393.0 3,252.0 3,258.0 -111.0 -3.29% 17,140,300
Oct 10, 2025 3,344.0 3,390.0 3,283.0 3,369.0 +95.0 +2.90% 21,980,900
Oct 3, 2025 3,336.0 3,364.0 3,274.0 3,274.0 -139.0 -4.07% 20,993,500
Sep 26, 2025 3,429.0 3,443.0 3,353.0 3,413.0 +3.0 +0.09% 18,989,800
Sep 19, 2025 3,538.0 3,595.0 3,409.0 3,410.0 -82.0 -2.35% 21,087,300
Sep 12, 2025 3,504.0 3,541.0 3,470.0 3,492.0 -4.0 -0.11% 15,464,500
Sep 5, 2025 3,468.0 3,523.0 3,398.0 3,496.0 +34.0 +0.98% 15,658,800
Aug 29, 2025 3,640.0 3,654.0 3,458.0 3,462.0 -169.0 -4.65% 18,037,700
Aug 22, 2025 3,580.0 3,650.0 3,542.0 3,631.0 +32.0 +0.89% 16,082,900
Aug 15, 2025 3,385.0 3,607.0 3,371.0 3,599.0 +235.0 +6.99% 20,877,100
Aug 8, 2025 3,172.0 3,410.0 3,171.0 3,364.0 +95.0 +2.91% 17,088,100
Aug 1, 2025 3,199.0 3,294.0 3,130.0 3,269.0 +69.0 +2.16% 15,523,300
Jul 25, 2025 3,115.0 3,270.0 3,078.0 3,200.0 +81.0 +2.60% 19,254,800
Jul 18, 2025 3,105.0 3,147.0 3,089.0 3,119.0 -5.0 -0.16% 18,840,100