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	4,014	+68	+1.72%	7,595,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	4,088	4,102	3,916	3,946	-109	-2.69%	12,856,200
Apr 17, 2026	4,040	4,134	4,024	4,055	-22	-0.54%	14,369,200
Apr 10, 2026	4,130	4,245	4,069	4,077	-59	-1.43%	15,829,200
Apr 3, 2026	4,011	4,224	3,961	4,136	-72	-1.71%	17,932,000
Mar 27, 2026	3,950	4,247	3,874	4,208	+180	+4.47%	24,309,700
Mar 19, 2026	4,035	4,151	3,958	4,028	+37	+0.93%	15,431,200
Mar 13, 2026	3,930	4,157	3,908	3,991	-131	-3.18%	21,426,200
Mar 6, 2026	4,248	4,336	3,978	4,122	-254	-5.80%	23,015,400
Feb 27, 2026	4,320	4,401	4,187	4,376	+56	+1.30%	17,963,100
Feb 20, 2026	4,260	4,370	4,185	4,320	+130	+3.10%	15,462,900
Feb 13, 2026	4,268	4,283	4,143	4,190	+31	+0.75%	16,639,300
Feb 6, 2026	4,010	4,187	3,905	4,159	+227	+5.77%	18,658,000
Jan 30, 2026	3,912	3,942	3,805	3,932	-48	-1.21%	19,868,100
Jan 23, 2026	4,052	4,060	3,921	3,980	-77	-1.90%	18,445,700
Jan 16, 2026	3,950	4,075	3,879	4,057	+206	+5.35%	16,829,600
Jan 9, 2026	3,698	3,884	3,698	3,851	+168	+4.56%	23,899,300
Dec 30, 2025	3,630	3,713	3,621	3,683	+57	+1.57%	15,463,400
Dec 26, 2025	3,795	3,802	3,605	3,626	-125	-3.33%	17,262,900
Dec 19, 2025	3,723	3,812	3,655	3,751	+34	+0.91%	25,463,900
Dec 12, 2025	3,513	3,733	3,511	3,717	+197	+5.60%	25,697,800