Dark

TKOMY
TOKIO MARINE HLDGS S/ADR
stock OTC ADR

EOD

Jan 28, 2026

36.45USD-0.870%(-0.32)99,259

Pre-market

0.00USD-100.000%(-36.77)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-28	37.9900	37.9900	36.2600	36.4500	-0.870%	99,259	0.000%
2026-01-27	36.7600	36.8500	36.6300	36.7700	+0.027%	99,727	-0.870%
2026-01-26	36.8000	37.0000	36.7125	36.7600	-0.595%	187,422	-0.843%
2026-01-23	36.8100	37.0000	36.6300	36.9800	-0.081%	1,007,548	-1.433%
2026-01-22	37.5010	37.9000	36.8010	37.0100	-1.386%	591,784	-1.513%
2026-01-21	37.0000	38.2500	37.0000	37.5300	-0.053%	730,925	-2.878%
2026-01-20	37.7150	38.1100	37.4200	37.5500	-1.521%	217,977	-2.929%
2026-01-16	37.1100	38.1700	36.6800	38.1300	+0.660%	179,515	-4.406%
2026-01-15	37.3001	38.1600	37.3001	37.8800	-0.316%	180,498	-3.775%
2026-01-14	38.5500	38.5550	37.9100	38.0000	-0.131%	173,673	-4.079%
2026-01-13	38.0000	38.4300	38.0000	38.0500	-2.636%	90,577	-4.205%
2026-01-12	38.3700	39.2800	38.3100	39.0800	+1.824%	147,959	-6.730%
2026-01-09	38.4900	38.6900	38.1700	38.3800	+0.788%	93,652	-5.029%
2026-01-08	37.8050	38.1400	37.8000	38.0800	+1.304%	139,269	-4.280%
2026-01-07	39.1500	39.1500	37.4500	37.5900	-1.209%	71,408	-3.033%
2026-01-06	38.4210	38.4210	37.9700	38.0500	+0.026%	116,188	-4.205%
2026-01-05	37.6835	38.2097	37.6835	38.0400	+2.286%	306,235	-4.180%
2026-01-02	37.3100	37.4737	36.9800	37.1900	+0.568%	155,457	-1.990%
2025-12-31	37.1000	37.7720	36.8700	36.9800	-0.645%	59,366	-1.433%
2025-12-30	37.4400	38.7900	37.1800	37.2200	-0.268%	166,465	-2.069%
2025-12-29	38.0000	38.0200	37.2200	37.3200	+0.674%	139,963	-2.331%
2025-12-26	35.6400	37.3800	35.6400	37.0700	-0.349%	127,994	-1.673%
2025-12-24	38.6800	38.6800	36.5000	37.2000	-1.457%	53,100	-2.016%
2025-12-23	39.3200	39.3200	37.6600	37.7500	+1.752%	126,231	-3.444%
2025-12-22	36.6900	38.4200	36.6900	37.1000	-2.701%	225,898	-1.752%
2025-12-19	38.8500	38.8500	38.0800	38.1300	+0.846%	94,852	-4.406%
2025-12-18	38.0000	38.8800	37.7700	37.8100	+1.313%	257,473	-3.597%
2025-12-17	36.8800	37.6304	36.8800	37.3200	+1.358%	68,916	-2.331%
2025-12-16	37.1050	37.2400	36.8200	36.8200	-2.334%	129,389	-1.005%
2025-12-15	37.6800	37.7200	37.5000	37.7000	+2.669%	147,968	-3.316%
2025-12-12	35.5301	36.9000	35.5301	36.7200	+1.352%	136,076	-0.735%
2025-12-11	34.2600	36.3000	34.2600	36.2300	+0.919%	215,016	+0.607%
2025-12-10	36.9900	36.9900	34.6900	35.9000	+1.441%	158,688	+1.532%
2025-12-09	34.1800	35.6400	34.1800	35.3900	-1.145%	125,140	+2.995%
2025-12-08	35.7600	36.4854	35.6900	35.8000	+0.308%	170,205	+1.816%
2025-12-05	35.2350	35.7700	35.2350	35.6900	+0.028%	157,238	+2.129%
2025-12-04	36.0000	37.5700	34.9100	35.6800	+1.162%	129,455	+2.158%
2025-12-03	36.6400	36.6400	34.5100	35.2700	+0.484%	111,340	+3.346%
2025-12-02	35.1550	35.1550	34.9700	35.1000	-0.510%	565,753	+3.846%
2025-12-01	36.7100	36.7100	34.5000	35.2800	+0.028%	278,865	+3.316%
2025-11-28	35.2600	35.2700	35.0900	35.2700	-1.645%	101,891	+3.346%
2025-11-26	34.9750	35.8600	34.8025	35.8600	+1.673%	106,380	+1.645%
2025-11-25	35.0000	35.3100	34.8000	35.2700	-1.010%	148,924	+3.346%
2025-11-24	34.3900	35.7900	34.3900	35.6300	+0.141%	276,172	+2.301%
2025-11-21	34.7275	35.8000	34.7275	35.5800	+6.911%	256,139	+2.445%
2025-11-20	33.9500	34.1506	32.1300	33.2800	-0.508%	1,413,029	+9.525%
2025-11-19	36.3700	36.3700	32.7000	33.4500	-10.895%	1,161,454	+8.969%
2025-11-18	37.7500	37.7500	36.0000	37.5400	-1.753%	168,355	-2.904%
2025-11-17	38.6000	38.6712	38.0700	38.2100	-0.214%	145,008	-4.606%
2025-11-14	38.0900	38.4900	38.0800	38.2920	+1.490%	110,798	-4.810%
2025-11-13	37.9850	38.0875	37.5600	37.7300	-0.462%	144,098	-3.393%
2025-11-12	37.9600	38.7600	37.6900	37.9050	+0.677%	491,413	-3.839%
2025-11-11	37.8000	37.8000	36.6000	37.6500	-1.352%	126,024	-3.187%
2025-11-10	38.2150	38.2150	37.9800	38.1660	-0.141%	171,123	-4.496%
2025-11-07	38.0400	38.2200	37.6800	38.2200	+0.579%	75,682	-4.631%
2025-11-06	38.3000	38.3000	37.8220	38.0000	+0.716%	250,079	-4.079%
2025-11-05	37.0850	37.8000	37.0850	37.7300	+2.111%	116,588	-3.393%
2025-11-04	38.7000	38.7000	36.9100	36.9500	-0.404%	274,701	-1.353%
2025-11-03	37.2100	37.4300	36.8200	37.1000	-0.296%	204,134	-1.752%
2025-10-31	37.7050	37.7050	37.0700	37.2100	-1.037%	296,421	-2.042%
2025-10-30	38.2000	38.2000	37.2000	37.6000	-0.318%	558,005	-3.059%
2025-10-29	38.3000	38.3000	37.5900	37.7200	-3.381%	184,150	-3.367%
2025-10-28	39.0100	39.0850	38.8700	39.0400	-0.357%	196,932	-6.634%
2025-10-27	40.9200	40.9200	39.1700	39.1800	+0.359%	188,636	-6.968%
2025-10-24	37.3300	39.0500	37.3300	39.0400	-0.813%	80,034	-6.634%
2025-10-23	39.2600	39.4900	39.2600	39.3600	+0.742%	114,645	-7.393%
2025-10-22	40.6800	40.6800	38.7962	39.0700	-0.988%	220,661	-6.706%
2025-10-21	39.5100	39.5300	39.1800	39.4600	-2.157%	705,078	-7.628%
2025-10-20	39.6900	40.8300	39.6900	40.3300	-0.025%	763,934	-9.621%
2025-10-17	41.1400	41.1400	40.1195	40.3400	-1.466%	125,218	-9.643%
2025-10-16	41.3000	41.3000	40.8000	40.9400	-1.846%	104,264	-10.967%
2025-10-15	41.6200	41.7700	41.3700	41.7100	+0.846%	168,193	-12.611%
2025-10-14	40.7800	41.6500	40.7200	41.3600	+1.622%	219,978	-11.871%
2025-10-13	40.8220	40.8530	40.5400	40.7000	+0.867%	102,389	-10.442%
2025-10-10	40.8500	41.2100	40.2400	40.3500	-3.098%	90,427	-9.665%
2025-10-09	41.9500	41.9500	41.5500	41.6400	-1.022%	121,355	-12.464%
2025-10-08	42.1000	42.1300	42.0000	42.0700	+2.660%	263,400	-13.359%
2025-10-07	41.6605	42.4900	40.9652	40.9800	-2.568%	72,448	-11.054%
2025-10-06	42.0500	42.2100	41.7700	42.0600	+0.024%	130,864	-13.338%
2025-10-03	41.9500	42.2350	41.9500	42.0500	0.000%	61,341	-13.317%
2025-10-02	42.1562	42.8800	41.9000	42.0500	+0.406%	226,857	-13.317%
2025-10-01	41.9750	41.9750	41.6910	41.8800	-0.523%	95,146	-12.966%
2025-09-30	42.2400	42.2400	41.8500	42.1000	+1.962%	117,742	-13.420%
2025-09-29	40.1000	42.0175	40.1000	41.2900	-1.385%	86,206	-11.722%
2025-09-26	41.7500	42.0000	41.6360	41.8700	+1.454%	55,136	-12.945%
2025-09-25	41.9000	42.2095	41.1200	41.2700	-2.470%	57,945	-11.679%
2025-09-24	42.0490	43.0000	41.8600	42.3150	-0.669%	142,985	-13.860%
2025-09-23	40.7900	42.9700	40.7900	42.6000	-0.567%	43,743	-14.437%
2025-09-22	42.4280	42.9100	42.3950	42.8430	-0.550%	50,141	-14.922%
2025-09-19	42.0000	43.1000	42.0000	43.0800	-0.829%	62,921	-15.390%
2025-09-18	44.0000	44.0000	43.3100	43.4400	-0.413%	47,134	-16.091%
2025-09-17	41.9700	43.9700	41.9700	43.6200	-1.690%	59,858	-16.437%
2025-09-16	46.1700	46.1700	44.2200	44.3700	+0.864%	59,900	-17.850%
2025-09-15	43.8000	43.9900	43.7500	43.9900	+0.480%	64,843	-17.140%
2025-09-12	43.5600	43.7800	43.4500	43.7800	-1.218%	38,855	-16.743%
2025-09-11	43.0000	44.5000	43.0000	44.3200	+0.351%	90,114	-17.757%
2025-09-10	44.0630	44.4500	44.0630	44.1650	+1.226%	67,560	-17.469%
2025-09-09	44.3900	44.3900	43.6300	43.6300	-1.889%	74,922	-16.457%
2025-09-08	44.7500	44.7500	44.2195	44.4700	+1.995%	48,102	-18.035%
2025-09-05	43.7500	43.9500	43.5000	43.6000	-0.092%	59,735	-16.399%
2025-09-04	43.5460	43.7600	43.4800	43.6400	+1.986%	81,602	-16.476%
2025-09-03	43.9800	43.9800	42.4400	42.7900	-1.542%	84,979	-14.817%
2025-09-02	43.3080	43.4600	43.1220	43.4600	+1.070%	63,261	-16.130%
2025-08-29	44.7600	44.7600	42.9500	43.0000	-1.759%	48,683	-15.233%
2025-08-28	44.8700	44.8700	43.4300	43.7700	+1.156%	163,373	-16.724%
2025-08-27	43.0000	43.3200	43.0000	43.2700	-1.368%	88,513	-15.761%
2025-08-26	42.3400	43.9300	42.3400	43.8700	-0.409%	51,149	-16.914%
2025-08-25	43.5000	44.6000	43.5000	44.0500	-1.366%	46,307	-17.253%
2025-08-22	42.4600	44.9500	42.4600	44.6600	+2.761%	129,032	-18.383%
2025-08-21	45.2500	45.2500	43.4000	43.4600	-1.182%	108,741	-16.130%
2025-08-20	43.4000	44.0900	43.4000	43.9800	+0.733%	126,700	-17.121%
2025-08-19	43.8250	43.8650	43.5000	43.6600	-1.777%	208,948	-16.514%
2025-08-18	46.2300	46.2300	42.7500	44.4500	-1.398%	46,263	-17.998%
2025-08-15	43.4901	45.5100	43.4901	45.0800	+2.641%	54,131	-19.144%
2025-08-14	43.8000	43.9300	43.6400	43.9200	-0.046%	43,697	-17.008%
2025-08-13	43.7600	44.1900	43.6500	43.9400	+0.641%	42,934	-17.046%
2025-08-12	43.1000	43.6900	43.1000	43.6600	+2.272%	66,964	-16.514%
2025-08-11	43.4225	43.4225	42.5241	42.6900	+0.305%	46,001	-14.617%
2025-08-08	40.7000	42.6600	40.7000	42.5600	-0.421%	59,554	-14.356%
2025-08-07	43.4785	43.4785	42.1900	42.7400	+2.102%	71,901	-14.717%
2025-08-06	41.6450	41.9300	41.6000	41.8600	+1.664%	40,538	-12.924%
2025-08-05	41.1100	41.8000	39.6200	41.1750	-0.279%	54,082	-11.475%
2025-08-04	41.3150	41.3800	41.1600	41.2900	+0.511%	52,827	-11.722%
2025-08-01	41.0000	41.1100	40.7100	41.0800	+1.557%	57,761	-11.271%
2025-07-31	40.8400	41.6025	40.4000	40.4500	-0.955%	71,873	-9.889%
2025-07-30	42.2700	42.2700	40.2800	40.8400	+1.390%	702,183	-10.749%
2025-07-29	40.4000	40.5500	40.0400	40.2800	-0.371%	89,016	-9.508%
2025-07-28	40.6800	40.6800	40.3140	40.4300	-2.414%	60,619	-9.844%
2025-07-25	42.0500	42.0500	41.0000	41.4300	-2.126%	283,400	-12.020%
2025-07-24	42.4000	42.5900	42.0510	42.3300	+0.618%	202,186	-13.891%
2025-07-23	41.2000	42.2000	41.2000	42.0700	+4.939%	55,264	-13.359%
2025-07-22	41.2700	41.2700	40.0300	40.0900	+0.100%	46,649	-9.080%
2025-07-21	39.6550	40.1700	39.6550	40.0500	+1.367%	55,755	-8.989%
2025-07-18	39.6500	39.7500	39.2400	39.5100	-1.716%	157,088	-7.745%
2025-07-17	39.8800	40.2200	39.8800	40.2000	+1.824%	170,233	-9.328%
2025-07-16	39.2600	39.5080	39.2309	39.4800	-0.101%	97,327	-7.675%
2025-07-15	39.6450	39.6800	39.3900	39.5200	+0.152%	140,760	-7.768%
2025-07-14	39.0000	39.5100	39.0000	39.4600	+0.792%	159,546	-7.628%
2025-07-11	39.1900	39.2000	39.0000	39.1500	+0.037%	122,572	-6.897%
2025-07-10	39.6435	39.6435	38.9608	39.1355	-0.926%	132,453	-6.862%
2025-07-09	38.8000	40.3700	38.8000	39.5013	-0.400%	124,492	-7.725%
2025-07-08	39.4800	40.8000	39.2380	39.6600	-0.800%	113,990	-8.094%
2025-07-07	41.6800	41.6800	39.5000	39.9800	-4.560%	65,822	-8.829%
2025-07-03	41.6000	42.1100	41.6000	41.8900	+0.456%	41,009	-12.986%
2025-07-02	41.7600	41.9102	41.6000	41.7000	-0.950%	124,917	-12.590%
2025-07-01	43.3700	43.3700	41.9700	42.1000	-0.637%	120,637	-13.420%
2025-06-30	42.6400	42.6400	42.2000	42.3700	+0.332%	42,151	-13.972%
2025-06-27	43.5000	43.5000	41.2940	42.2300	+1.295%	69,794	-13.687%
2025-06-26	41.0000	43.2600	40.4000	41.6900	+3.168%	97,297	-12.569%
2025-06-25	39.9900	40.4900	39.9900	40.4100	-0.099%	56,106	-9.800%
2025-06-24	38.7900	40.5300	38.7900	40.4500	+0.974%	46,617	-9.889%
2025-06-23	39.4800	40.1700	39.4800	40.0600	+1.162%	63,948	-9.011%
2025-06-20	41.3800	41.3800	39.4700	39.6000	-3.012%	62,815	-7.955%
2025-06-18	40.7100	41.0900	40.6300	40.8300	+0.666%	68,070	-10.727%
2025-06-17	40.0000	41.0150	40.0000	40.5600	-1.434%	87,629	-10.133%
2025-06-16	41.7300	41.7300	41.1500	41.1500	+0.024%	116,405	-11.422%
2025-06-13	40.0001	41.4250	40.0001	41.1400	-1.153%	50,337	-11.400%
2025-06-12	41.6005	41.7300	41.2800	41.6200	+0.229%	100,143	-12.422%
2025-06-11	42.5400	42.5400	41.5100	41.5250	-2.501%	48,501	-12.222%
2025-06-10	43.6900	43.6900	42.4900	42.5900	-1.389%	55,343	-14.417%
2025-06-09	43.9800	43.9800	43.0500	43.1900	-0.231%	81,877	-15.605%
2025-06-06	43.8500	43.8500	43.0600	43.2900	+0.604%	72,773	-15.800%
2025-06-05	43.0000	43.1000	42.5350	43.0300	-0.070%	59,773	-15.292%
2025-06-04	43.2750	43.4800	43.0000	43.0600	-0.185%	140,354	-15.351%
2025-06-03	43.9300	43.9300	43.0900	43.1400	-1.304%	39,903	-15.508%
2025-06-02	42.0100	43.9950	42.0100	43.7100	+3.236%	128,482	-16.609%
2025-05-30	42.0000	42.3800	41.9300	42.3400	0.000%	108,331	-13.911%
2025-05-29	41.7940	42.4500	41.7940	42.3400	+2.419%	68,746	-13.911%
2025-05-28	41.4600	41.7525	41.2100	41.3400	-0.911%	81,352	-11.829%
2025-05-27	42.5300	42.5300	41.2900	41.7200	+4.118%	123,085	-12.632%
2025-05-23	38.4000	40.3475	38.4000	40.0700	+1.520%	38,897	-9.034%
2025-05-22	39.8050	39.8050	39.2470	39.4700	+1.050%	119,506	-7.651%
2025-05-21	40.7400	40.7400	38.9100	39.0600	-4.708%	64,011	-6.682%
2025-05-20	41.3445	41.3445	40.3300	40.9900	+0.886%	52,700	-11.076%
2025-05-19	40.4700	40.6300	40.3700	40.6300	-1.168%	81,620	-10.288%
2025-05-16	40.8420	41.1400	40.7900	41.1100	+2.570%	65,851	-11.335%
2025-05-15	39.7500	40.0900	39.7500	40.0800	+0.628%	51,337	-9.057%
2025-05-14	38.9100	40.1600	38.9100	39.8300	-0.163%	55,552	-8.486%
2025-05-13	39.8100	40.7395	39.7000	39.8950	-3.752%	257,078	-8.635%
2025-05-12	42.3700	42.3700	39.5000	41.4500	+2.472%	326,584	-12.063%
2025-05-09	40.8625	40.8625	39.0321	40.4500	+1.362%	326,966	-9.889%
2025-05-08	38.6500	40.9500	38.6500	39.9065	-1.099%	74,213	-8.661%
2025-05-07	40.2950	40.4700	40.0200	40.3500	+1.535%	56,759	-9.665%
2025-05-06	40.9500	40.9500	38.2500	39.7400	-0.201%	59,492	-8.279%
2025-05-05	39.8300	39.9100	39.6700	39.8200	+0.378%	51,640	-8.463%
2025-05-02	40.5200	40.5200	39.2000	39.6700	+0.405%	129,373	-8.117%
2025-05-01	40.8000	40.8000	39.0600	39.5100	-0.791%	135,352	-7.745%
2025-04-30	39.0100	40.4900	39.0100	39.8250	-0.088%	92,761	-8.475%
2025-04-29	39.2600	39.9900	39.2600	39.8600	+0.631%	59,260	-8.555%
2025-04-28	39.3950	39.7600	39.2400	39.6100	+1.046%	64,104	-7.978%
2025-04-25	40.1200	40.1200	38.8100	39.2000	-1.359%	71,914	-7.015%
2025-04-24	38.8400	40.5200	38.8400	39.7400	+3.679%	65,540	-8.279%
2025-04-23	38.3677	38.8000	38.0500	38.3300	+2.132%	54,348	-4.905%
2025-04-22	37.8600	37.8600	37.2900	37.5300	+1.984%	95,390	-2.878%
2025-04-21	35.1300	37.0200	35.1300	36.8000	-0.433%	83,492	-0.951%
2025-04-17	35.2900	38.1500	35.2900	36.9600	+5.030%	158,361	-1.380%
2025-04-16	36.0000	36.0000	35.1200	35.1900	-0.565%	93,457	+3.581%
2025-04-15	35.5190	35.6500	35.3600	35.3900	+0.855%	136,130	+2.995%
2025-04-14	34.1100	35.7600	34.1100	35.0900	+0.602%	120,546	+3.876%
2025-04-11	33.8700	35.0500	33.5532	34.8800	+2.952%	468,049	+4.501%
2025-04-10	35.5400	35.6600	33.8500	33.8800	-5.098%	313,524	+7.586%
2025-04-09	33.9400	35.8200	32.4500	35.7000	+6.092%	420,735	+2.101%
2025-04-08	35.7900	35.7900	33.0800	33.6500	+4.698%	212,159	+8.321%
2025-04-07	30.1400	33.4000	30.1400	32.1400	-5.164%	212,987	+13.410%
2025-04-04	32.8500	36.8800	32.8500	33.8900	-7.707%	113,043	+7.554%
2025-04-03	39.0800	39.0800	36.7200	36.7200	-6.255%	79,305	-0.735%
2025-04-02	40.4400	40.4400	38.2000	39.1700	+0.565%	74,668	-6.944%
2025-04-01	38.6180	39.0100	38.5000	38.9500	+0.206%	64,434	-6.418%
2025-03-31	39.7100	39.7100	38.4300	38.8700	-2.655%	73,099	-6.226%
2025-03-28	41.5700	41.5700	39.1900	39.9300	-1.188%	69,169	-8.715%
2025-03-27	41.6800	41.6800	40.0100	40.4100	+1.252%	73,016	-9.800%
2025-03-26	39.5000	40.1900	39.5000	39.9105	-0.373%	58,943	-8.671%
2025-03-25	39.2200	40.0600	39.2200	40.0600	+0.280%	60,175	-9.011%
2025-03-24	40.3700	40.3700	39.1300	39.9480	-0.627%	65,609	-8.756%
2025-03-21	41.5000	41.5000	39.8860	40.2000	-0.753%	84,961	-9.328%
2025-03-20	40.9000	41.0700	40.1000	40.5050	-0.708%	68,860	-10.011%
2025-03-19	42.0200	42.0200	39.8500	40.7940	+1.050%	226,653	-10.649%
2025-03-18	39.2500	40.5100	39.2500	40.3700	+4.181%	221,256	-9.710%
2025-03-17	38.4000	38.9200	38.4000	38.7500	+1.599%	136,331	-5.935%
2025-03-14	37.7500	38.1400	37.7200	38.1400	+1.463%	57,408	-4.431%
2025-03-13	38.9200	38.9200	36.0000	37.5900	+1.512%	104,095	-3.033%
2025-03-12	36.6450	37.1400	36.5200	37.0300	+4.605%	83,075	-1.566%
2025-03-11	36.5600	36.5600	35.1900	35.4000	-1.420%	123,507	+2.966%
2025-03-10	36.3350	36.3350	35.6675	35.9100	-1.400%	92,129	+1.504%
2025-03-07	37.5900	37.5900	36.0300	36.4200	-0.219%	123,783	+0.082%
2025-03-06	36.8500	36.9300	36.4568	36.5000	-1.124%	111,941	-0.137%
2025-03-05	35.6400	37.0800	35.6400	36.9150	+1.387%	94,147	-1.260%
2025-03-04	37.9500	37.9500	36.1100	36.4100	-0.844%	90,800	+0.110%
2025-03-03	37.1300	37.2650	36.7200	36.7200	+3.466%	117,081	-0.735%
2025-02-28	36.6000	36.6000	35.2200	35.4900	+2.750%	113,216	+2.705%
2025-02-27	34.5500	34.8700	34.5400	34.5400	+1.499%	74,597	+5.530%
2025-02-26	33.6400	34.3000	33.6400	34.0300	-0.903%	80,714	+7.111%
2025-02-25	34.3300	34.5200	34.2000	34.3400	+1.899%	75,405	+6.144%
2025-02-24	33.6800	33.7700	32.9300	33.7000	+0.298%	149,106	+8.160%
2025-02-21	33.8200	34.8900	33.6000	33.6000	-0.489%	59,636	+8.482%
2025-02-20	32.4800	33.8950	32.4800	33.7650	+0.521%	62,668	+7.952%
2025-02-19	34.5800	34.5800	33.4245	33.5900	-1.582%	77,372	+8.514%
2025-02-18	34.7335	35.0000	34.0900	34.1300	-0.496%	103,083	+6.798%
2025-02-14	34.4815	34.9500	33.7500	34.3000	+3.158%	72,914	+6.268%
2025-02-13	34.2900	34.2900	33.0500	33.2500	+1.682%	88,792	+9.624%
2025-02-12	32.9550	33.2000	32.2800	32.7000	-0.969%	69,514	+11.468%
2025-02-11	32.8000	33.0600	32.7500	33.0200	+0.304%	80,721	+10.388%
2025-02-10	32.5200	33.6800	31.7200	32.9200	-0.121%	79,457	+10.723%
2025-02-07	32.7650	33.3300	32.7650	32.9600	-1.347%	147,029	+10.589%
2025-02-06	33.3230	33.5100	33.3230	33.4100	+0.060%	104,652	+9.099%
2025-02-05	34.0000	34.4075	33.0900	33.3900	+0.907%	74,331	+9.164%
2025-02-04	31.7300	33.0900	31.4200	33.0900	+0.915%	81,180	+10.154%
2025-02-03	32.4100	32.9750	32.4100	32.7900	-0.817%	121,629	+11.162%
2025-01-31	32.6600	33.6500	32.6600	33.0600	-2.131%	80,972	+10.254%
2025-01-30	35.0800	35.0800	33.6700	33.7800	+2.085%	103,312	+7.904%
2025-01-29	33.1400	33.2900	33.0200	33.0900	-1.635%	60,945	+10.154%
2025-01-28	33.6230	33.6800	33.4800	33.6400	+0.779%	128,723	+8.353%
2025-01-27	34.6600	34.6600	33.2880	33.3800	-0.714%	135,119	+9.197%
2025-01-24	33.5400	33.8200	32.6000	33.6200	+1.448%	112,582	+8.418%
2025-01-23	31.7200	33.3200	31.5000	33.1400	-1.222%	190,234	+9.988%
2025-01-22	33.4800	33.8100	33.3500	33.5500	-1.149%	219,470	+8.644%
2025-01-21	35.0100	35.0100	33.6600	33.9400	+0.207%	392,623	+7.395%
2025-01-17	32.4500	33.8900	32.4500	33.8700	-0.265%	109,798	+7.617%
2025-01-16	34.5199	34.5199	33.8800	33.9600	+0.266%	142,724	+7.332%
2025-01-15	33.9900	33.9900	33.6600	33.8700	+1.712%	102,360	+7.617%
2025-01-14	34.5500	34.5500	33.1100	33.3000	+3.096%	149,046	+9.459%
2025-01-13	31.3100	32.4000	31.3100	32.3000	-0.493%	134,438	+12.848%
2025-01-10	32.4000	32.7700	32.3500	32.4600	-6.266%	154,537	+12.292%
2025-01-08	34.3900	34.7000	34.3500	34.6300	-3.752%	83,272	+5.256%
2025-01-07	34.7900	36.1300	34.7900	35.9800	-0.194%	87,349	+1.306%
2025-01-06	36.1000	36.4000	36.0500	36.0500	+0.306%	56,601	+1.110%
2025-01-03	36.4650	36.4650	35.6400	35.9400	+0.028%	110,572	+1.419%
2025-01-02	34.9300	37.4700	34.1000	35.9300	-0.250%	96,163	+1.447%
2024-12-31	35.2170	36.1200	35.2170	36.0200	+0.278%	48,005	+1.194%
2024-12-30	34.9100	36.1250	34.9100	35.9200	-0.664%	170,310	+1.476%
2024-12-27	37.8100	37.8100	34.9700	36.1600	+1.006%	240,428	+0.802%
2024-12-26	35.6200	35.9400	35.6150	35.8000	+0.930%	90,820	+1.816%
2024-12-24	34.1500	35.7000	34.1500	35.4700	-0.393%	53,494	+2.763%
2024-12-23	34.1900	35.6600	34.1900	35.6100	+0.793%	134,605	+2.359%
2024-12-20	35.4400	35.7300	33.8400	35.3300	+0.170%	97,015	+3.170%
2024-12-19	33.8000	35.9450	33.8000	35.2700	+1.060%	143,819	+3.346%
2024-12-18	36.8700	36.8700	34.8000	34.9000	-1.133%	124,169	+4.441%
2024-12-17	36.5400	36.5400	35.0990	35.3000	-2.432%	134,021	+3.258%
2024-12-16	37.5400	37.5400	35.2000	36.1800	-2.503%	99,216	+0.746%
2024-12-13	36.9700	37.3200	36.9700	37.1090	-0.937%	53,898	-1.776%
2024-12-12	37.5680	37.6700	37.4600	37.4600	-1.239%	64,949	-2.696%
2024-12-11	37.5900	38.0750	37.5900	37.9300	+1.553%	47,513	-3.902%
2024-12-10	37.1400	37.4629	37.1000	37.3500	-2.097%	190,239	-2.410%
2024-12-09	39.4100	39.4100	37.8600	38.1500	-1.675%	151,472	-4.456%
2024-12-06	38.6700	39.8100	38.6600	38.8000	-0.372%	45,067	-6.057%
2024-12-05	38.8000	39.0700	38.8000	38.9450	-0.090%	64,154	-6.406%
2024-12-04	39.2500	39.3600	38.9500	38.9800	-0.965%	76,559	-6.491%
2024-12-03	37.5900	39.5000	37.5900	39.3600	+2.287%	482,373	-7.393%
2024-12-02	38.1100	38.5300	37.9700	38.4800	+3.330%	158,881	-5.275%
2024-11-29	36.9050	37.2400	36.8800	37.2400	+1.804%	262,396	-2.121%
2024-11-27	36.7800	36.9100	36.4710	36.5800	-1.508%	245,200	-0.355%
2024-11-26	37.5600	37.5600	36.9110	37.1400	-1.066%	87,938	-1.858%
2024-11-25	37.6750	37.8000	37.3500	37.5400	+1.679%	218,509	-2.904%
2024-11-22	36.8220	37.0200	36.8220	36.9200	+0.819%	60,716	-1.273%
2024-11-21	37.0700	37.6900	36.4600	36.6200	+0.826%	55,060	-0.464%
2024-11-20	36.0780	36.3200	36.0300	36.3200	-6.150%	60,623	+0.358%
2024-11-19	38.6400	38.7000	36.5600	38.7000	+0.103%	101,619	-5.814%
2024-11-18	36.6600	38.7000	36.6600	38.6600	+1.683%	52,720	-5.717%
2024-11-15	38.0100	38.2300	37.7900	38.0200	+0.609%	64,169	-4.129%
2024-11-14	35.8700	37.9300	35.8700	37.7900	+0.159%	53,635	-3.546%
2024-11-13	37.8400	39.3500	36.5380	37.7300	-1.514%	84,722	-3.393%
2024-11-12	39.0000	40.3200	38.1300	38.3100	-2.494%	126,939	-4.855%
2024-11-11	38.9990	39.4000	38.9750	39.2900	+1.564%	152,456	-7.228%
2024-11-08	38.7420	38.8700	38.6600	38.6850	-0.054%	59,156	-5.777%
2024-11-07	37.9000	38.8500	36.8200	38.7060	+2.235%	68,287	-5.829%
2024-11-06	37.5930	37.8800	37.1900	37.8600	+2.797%	49,695	-3.724%
2024-11-05	36.6200	37.0400	36.6200	36.8300	+2.249%	57,003	-1.032%
2024-11-04	34.8700	36.5600	34.8700	36.0200	-0.222%	89,535	+1.194%
2024-11-01	35.9700	36.3100	35.9000	36.1000	-0.606%	67,677	+0.970%
2024-10-31	36.2250	36.3900	35.8400	36.3200	+0.028%	67,850	+0.358%
2024-10-30	36.3920	36.5700	36.1100	36.3100	-0.901%	109,798	+0.386%
2024-10-29	37.7400	37.7400	36.4350	36.6400	+1.215%	77,671	-0.519%
2024-10-28	35.9580	36.3000	35.9580	36.2000	+0.892%	46,691	+0.691%
2024-10-25	35.0000	36.7535	35.0000	35.8800	-0.911%	48,969	+1.589%
2024-10-24	37.7300	37.7300	36.0100	36.2100	+0.083%	42,548	+0.663%
2024-10-23	36.0000	36.1800	35.9450	36.1800	-1.551%	80,093	+0.746%
2024-10-22	37.9000	37.9000	36.7300	36.7500	-2.183%	179,225	-0.816%
2024-10-21	37.7900	37.9300	37.5000	37.5700	-2.161%	63,293	-2.981%
2024-10-18	37.1500	38.4100	37.1500	38.4000	+0.340%	152,981	-5.078%
2024-10-17	38.2950	38.4300	38.1500	38.2700	-0.752%	130,163	-4.756%
2024-10-16	38.5025	38.5600	38.3700	38.5600	+1.420%	50,040	-5.472%
2024-10-15	38.3100	38.4100	37.8500	38.0200	-0.315%	49,827	-4.129%
2024-10-14	38.6125	38.8745	37.6300	38.1400	+0.793%	80,601	-4.431%
2024-10-11	35.8800	37.8500	35.8800	37.8400	+1.258%	78,158	-3.673%
2024-10-10	37.9930	37.9930	36.8200	37.3700	+0.755%	70,753	-2.462%
2024-10-09	36.9250	37.2100	36.9250	37.0900	-3.311%	117,334	-1.726%
2024-10-08	38.4571	38.5300	38.2945	38.3600	-1.515%	300,549	-4.979%
2024-10-07	38.7600	39.1900	38.7600	38.9500	+0.361%	277,270	-6.418%
2024-10-04	38.4350	38.9900	38.4350	38.8100	+1.491%	45,874	-6.081%
2024-10-03	39.3200	39.3200	37.8500	38.2400	+3.323%	51,066	-4.681%
2024-10-02	37.2600	37.3900	36.8000	37.0100	-0.777%	278,627	-1.513%
2024-10-01	35.9600	37.7000	35.9600	37.3000	+1.774%	378,126	-2.279%
2024-09-30	37.3250	37.3250	36.5750	36.6500	+2.089%	45,756	-0.546%
2024-09-27	34.8600	36.5000	34.8600	35.9000	-5.177%	61,942	+1.532%
2024-09-26	38.0150	38.5200	37.5000	37.8600	+3.499%	39,673	-3.724%
2024-09-25	36.7000	36.9900	36.5500	36.5800	-3.483%	36,175	-0.355%
2024-09-24	38.8300	38.8300	37.7500	37.9000	+1.148%	39,655	-3.826%
2024-09-23	37.2700	38.4500	37.2200	37.4700	+0.753%	51,397	-2.722%
2024-09-20	38.3500	38.3500	36.9000	37.1900	+0.568%	103,482	-1.990%
2024-09-19	36.8500	37.1400	36.6290	36.9800	+5.206%	49,525	-1.433%
2024-09-18	36.2000	36.2000	33.4900	35.1500	+0.228%	111,292	+3.698%
2024-09-17	35.2950	35.4000	35.0100	35.0700	-3.068%	85,167	+3.935%
2024-09-16	36.0000	36.3600	34.7000	36.1800	+0.472%	86,657	+0.746%
2024-09-13	36.0200	36.1900	35.9100	36.0100	-1.071%	35,989	+1.222%
2024-09-12	36.0850	36.4100	35.8900	36.4000	+0.552%	59,284	+0.137%
2024-09-11	36.3880	36.3880	35.3500	36.2000	+0.780%	65,394	+0.691%
2024-09-10	35.7500	36.7500	35.4800	35.9200	-0.691%	92,260	+1.476%
2024-09-09	35.9600	36.1800	35.8400	36.1700	+0.808%	106,398	+0.774%
2024-09-06	36.1700	36.7710	35.6400	35.8800	-3.079%	53,726	+1.589%
2024-09-05	37.0000	37.0700	36.7500	37.0200	-1.201%	48,502	-1.540%
2024-09-04	37.5200	37.8300	37.4200	37.4700	-2.039%	56,304	-2.722%
2024-09-03	38.6400	38.6400	37.9900	38.2500	+0.897%	35,478	-4.706%
2024-08-30	38.3000	38.3000	37.6900	37.9100	+0.717%	39,930	-3.851%
2024-08-29	39.1400	39.1400	37.5050	37.6400	+1.456%	44,957	-3.162%
2024-08-28	37.3701	37.8000	36.8400	37.1000	-0.429%	354,509	-1.752%
2024-08-27	37.0000	37.9000	36.9400	37.2600	+1.333%	172,685	-2.174%
2024-08-26	37.7100	37.7100	36.6600	36.7700	-2.493%	35,936	-0.870%
2024-08-23	37.4600	37.7900	37.2200	37.7100	+1.018%	40,670	-3.341%
2024-08-22	38.8600	38.8600	37.2300	37.3300	-1.634%	63,970	-2.357%
2024-08-21	38.9500	38.9500	37.5100	37.9500	-0.706%	161,002	-3.953%
2024-08-20	37.9100	38.7400	37.9100	38.2200	+0.052%	507,927	-4.631%
2024-08-19	37.9460	38.6000	37.7500	38.2000	+2.303%	155,806	-4.581%
2024-08-16	37.2500	38.9500	37.2500	37.3400	+0.134%	487,433	-2.384%
2024-08-15	37.5000	37.5000	36.9150	37.2900	+1.469%	193,051	-2.253%
2024-08-14	38.2200	38.2200	36.4100	36.7500	+1.942%	51,541	-0.816%
2024-08-13	34.9580	36.0500	34.9580	36.0500	+6.846%	110,493	+1.110%
2024-08-12	33.9000	34.0000	33.5400	33.7400	+1.352%	73,775	+8.032%
2024-08-09	34.8100	34.8100	33.1900	33.2900	-1.857%	93,569	+9.492%
2024-08-08	33.4700	33.9300	33.2900	33.9200	-0.411%	66,036	+7.459%
2024-08-07	35.0000	35.8400	34.0600	34.0600	+1.038%	272,611	+7.017%

.dark-mode .NFm7Sx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NFm7Sx{ color: #333333; background-color: white; border: 2px solid #333333; }TKOMYTOKIO MARINE HLDGS S/ADRstock OTC ADR

TKOMY
TOKIO MARINE HLDGS S/ADR
stock OTC ADR