Dark

TKOMY
TOKIO MARINE HLDGS S/ADR
stock OTC ADR

EOD

Feb 4, 2026

38.26USD+0.262%(+0.10)176,184

Pre-market

0.00USD-100.000%(-38.16)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-04	38.4325	38.4325	37.9300	38.2600	+0.262%	176,184	0.000%
2026-02-03	39.6400	39.6400	37.9100	38.1600	+0.819%	390,396	+0.262%
2026-02-02	37.7800	38.2625	37.6400	37.8500	+1.502%	118,265	+1.083%
2026-01-30	37.0000	37.3300	37.0000	37.2900	+0.458%	173,515	+2.601%
2026-01-29	36.8800	37.2111	36.6650	37.1200	+1.838%	134,115	+3.071%
2026-01-28	37.9900	37.9900	36.2600	36.4500	-0.870%	99,259	+4.966%
2026-01-27	36.7600	36.8500	36.6300	36.7700	+0.027%	99,727	+4.052%
2026-01-26	36.8000	37.0000	36.7125	36.7600	-0.595%	187,422	+4.081%
2026-01-23	36.8100	37.0000	36.6300	36.9800	-0.081%	1,007,548	+3.461%
2026-01-22	37.5010	37.9000	36.8010	37.0100	-1.386%	591,784	+3.377%
2026-01-21	37.0000	38.2500	37.0000	37.5300	-0.053%	730,925	+1.945%
2026-01-20	37.7150	38.1100	37.4200	37.5500	-1.521%	217,977	+1.891%
2026-01-16	37.1100	38.1700	36.6800	38.1300	+0.660%	179,515	+0.341%
2026-01-15	37.3001	38.1600	37.3001	37.8800	-0.316%	180,498	+1.003%
2026-01-14	38.5500	38.5550	37.9100	38.0000	-0.131%	173,673	+0.684%
2026-01-13	38.0000	38.4300	38.0000	38.0500	-2.636%	90,577	+0.552%
2026-01-12	38.3700	39.2800	38.3100	39.0800	+1.824%	147,959	-2.098%
2026-01-09	38.4900	38.6900	38.1700	38.3800	+0.788%	93,652	-0.313%
2026-01-08	37.8050	38.1400	37.8000	38.0800	+1.304%	139,269	+0.473%
2026-01-07	39.1500	39.1500	37.4500	37.5900	-1.209%	71,408	+1.782%
2026-01-06	38.4210	38.4210	37.9700	38.0500	+0.026%	116,188	+0.552%
2026-01-05	37.6835	38.2097	37.6835	38.0400	+2.286%	306,235	+0.578%
2026-01-02	37.3100	37.4737	36.9800	37.1900	+0.568%	155,457	+2.877%
2025-12-31	37.1000	37.7720	36.8700	36.9800	-0.645%	59,366	+3.461%
2025-12-30	37.4400	38.7900	37.1800	37.2200	-0.268%	166,465	+2.794%
2025-12-29	38.0000	38.0200	37.2200	37.3200	+0.674%	139,963	+2.519%
2025-12-26	35.6400	37.3800	35.6400	37.0700	-0.349%	127,994	+3.210%
2025-12-24	38.6800	38.6800	36.5000	37.2000	-1.457%	53,100	+2.849%
2025-12-23	39.3200	39.3200	37.6600	37.7500	+1.752%	126,231	+1.351%
2025-12-22	36.6900	38.4200	36.6900	37.1000	-2.701%	225,898	+3.127%
2025-12-19	38.8500	38.8500	38.0800	38.1300	+0.846%	94,852	+0.341%
2025-12-18	38.0000	38.8800	37.7700	37.8100	+1.313%	257,473	+1.190%
2025-12-17	36.8800	37.6304	36.8800	37.3200	+1.358%	68,916	+2.519%
2025-12-16	37.1050	37.2400	36.8200	36.8200	-2.334%	129,389	+3.911%
2025-12-15	37.6800	37.7200	37.5000	37.7000	+2.669%	147,968	+1.485%
2025-12-12	35.5301	36.9000	35.5301	36.7200	+1.352%	136,076	+4.194%
2025-12-11	34.2600	36.3000	34.2600	36.2300	+0.919%	215,016	+5.603%
2025-12-10	36.9900	36.9900	34.6900	35.9000	+1.441%	158,688	+6.574%
2025-12-09	34.1800	35.6400	34.1800	35.3900	-1.145%	125,140	+8.110%
2025-12-08	35.7600	36.4854	35.6900	35.8000	+0.308%	170,205	+6.872%
2025-12-05	35.2350	35.7700	35.2350	35.6900	+0.028%	157,238	+7.201%
2025-12-04	36.0000	37.5700	34.9100	35.6800	+1.162%	129,455	+7.231%
2025-12-03	36.6400	36.6400	34.5100	35.2700	+0.484%	111,340	+8.477%
2025-12-02	35.1550	35.1550	34.9700	35.1000	-0.510%	565,753	+9.003%
2025-12-01	36.7100	36.7100	34.5000	35.2800	+0.028%	278,865	+8.447%
2025-11-28	35.2600	35.2700	35.0900	35.2700	-1.645%	101,891	+8.477%
2025-11-26	34.9750	35.8600	34.8025	35.8600	+1.673%	106,380	+6.693%
2025-11-25	35.0000	35.3100	34.8000	35.2700	-1.010%	148,924	+8.477%
2025-11-24	34.3900	35.7900	34.3900	35.6300	+0.141%	276,172	+7.381%
2025-11-21	34.7275	35.8000	34.7275	35.5800	+6.911%	256,139	+7.532%
2025-11-20	33.9500	34.1506	32.1300	33.2800	-0.508%	1,413,029	+14.964%
2025-11-19	36.3700	36.3700	32.7000	33.4500	-10.895%	1,161,454	+14.380%
2025-11-18	37.7500	37.7500	36.0000	37.5400	-1.753%	168,355	+1.918%
2025-11-17	38.6000	38.6712	38.0700	38.2100	-0.214%	145,008	+0.131%
2025-11-14	38.0900	38.4900	38.0800	38.2920	+1.490%	110,798	-0.084%
2025-11-13	37.9850	38.0875	37.5600	37.7300	-0.462%	144,098	+1.405%
2025-11-12	37.9600	38.7600	37.6900	37.9050	+0.677%	491,413	+0.937%
2025-11-11	37.8000	37.8000	36.6000	37.6500	-1.352%	126,024	+1.620%
2025-11-10	38.2150	38.2150	37.9800	38.1660	-0.141%	171,123	+0.246%
2025-11-07	38.0400	38.2200	37.6800	38.2200	+0.579%	75,682	+0.105%
2025-11-06	38.3000	38.3000	37.8220	38.0000	+0.716%	250,079	+0.684%
2025-11-05	37.0850	37.8000	37.0850	37.7300	+2.111%	116,588	+1.405%
2025-11-04	38.7000	38.7000	36.9100	36.9500	-0.404%	274,701	+3.545%
2025-11-03	37.2100	37.4300	36.8200	37.1000	-0.296%	204,134	+3.127%
2025-10-31	37.7050	37.7050	37.0700	37.2100	-1.037%	296,421	+2.822%
2025-10-30	38.2000	38.2000	37.2000	37.6000	-0.318%	558,005	+1.755%
2025-10-29	38.3000	38.3000	37.5900	37.7200	-3.381%	184,150	+1.432%
2025-10-28	39.0100	39.0850	38.8700	39.0400	-0.357%	196,932	-1.998%
2025-10-27	40.9200	40.9200	39.1700	39.1800	+0.359%	188,636	-2.348%
2025-10-24	37.3300	39.0500	37.3300	39.0400	-0.813%	80,034	-1.998%
2025-10-23	39.2600	39.4900	39.2600	39.3600	+0.742%	114,645	-2.795%
2025-10-22	40.6800	40.6800	38.7962	39.0700	-0.988%	220,661	-2.073%
2025-10-21	39.5100	39.5300	39.1800	39.4600	-2.157%	705,078	-3.041%
2025-10-20	39.6900	40.8300	39.6900	40.3300	-0.025%	763,934	-5.133%
2025-10-17	41.1400	41.1400	40.1195	40.3400	-1.466%	125,218	-5.156%
2025-10-16	41.3000	41.3000	40.8000	40.9400	-1.846%	104,264	-6.546%
2025-10-15	41.6200	41.7700	41.3700	41.7100	+0.846%	168,193	-8.271%
2025-10-14	40.7800	41.6500	40.7200	41.3600	+1.622%	219,978	-7.495%
2025-10-13	40.8220	40.8530	40.5400	40.7000	+0.867%	102,389	-5.995%
2025-10-10	40.8500	41.2100	40.2400	40.3500	-3.098%	90,427	-5.180%
2025-10-09	41.9500	41.9500	41.5500	41.6400	-1.022%	121,355	-8.117%
2025-10-08	42.1000	42.1300	42.0000	42.0700	+2.660%	263,400	-9.056%
2025-10-07	41.6605	42.4900	40.9652	40.9800	-2.568%	72,448	-6.637%
2025-10-06	42.0500	42.2100	41.7700	42.0600	+0.024%	130,864	-9.035%
2025-10-03	41.9500	42.2350	41.9500	42.0500	0.000%	61,341	-9.013%
2025-10-02	42.1562	42.8800	41.9000	42.0500	+0.406%	226,857	-9.013%
2025-10-01	41.9750	41.9750	41.6910	41.8800	-0.523%	95,146	-8.644%
2025-09-30	42.2400	42.2400	41.8500	42.1000	+1.962%	117,742	-9.121%
2025-09-29	40.1000	42.0175	40.1000	41.2900	-1.385%	86,206	-7.338%
2025-09-26	41.7500	42.0000	41.6360	41.8700	+1.454%	55,136	-8.622%
2025-09-25	41.9000	42.2095	41.1200	41.2700	-2.470%	57,945	-7.293%
2025-09-24	42.0490	43.0000	41.8600	42.3150	-0.669%	142,985	-9.583%
2025-09-23	40.7900	42.9700	40.7900	42.6000	-0.567%	43,743	-10.188%
2025-09-22	42.4280	42.9100	42.3950	42.8430	-0.550%	50,141	-10.697%
2025-09-19	42.0000	43.1000	42.0000	43.0800	-0.829%	62,921	-11.188%
2025-09-18	44.0000	44.0000	43.3100	43.4400	-0.413%	47,134	-11.924%
2025-09-17	41.9700	43.9700	41.9700	43.6200	-1.690%	59,858	-12.288%
2025-09-16	46.1700	46.1700	44.2200	44.3700	+0.864%	59,900	-13.771%
2025-09-15	43.8000	43.9900	43.7500	43.9900	+0.480%	64,843	-13.026%
2025-09-12	43.5600	43.7800	43.4500	43.7800	-1.218%	38,855	-12.608%
2025-09-11	43.0000	44.5000	43.0000	44.3200	+0.351%	90,114	-13.673%
2025-09-10	44.0630	44.4500	44.0630	44.1650	+1.226%	67,560	-13.370%
2025-09-09	44.3900	44.3900	43.6300	43.6300	-1.889%	74,922	-12.308%
2025-09-08	44.7500	44.7500	44.2195	44.4700	+1.995%	48,102	-13.964%
2025-09-05	43.7500	43.9500	43.5000	43.6000	-0.092%	59,735	-12.248%
2025-09-04	43.5460	43.7600	43.4800	43.6400	+1.986%	81,602	-12.328%
2025-09-03	43.9800	43.9800	42.4400	42.7900	-1.542%	84,979	-10.587%
2025-09-02	43.3080	43.4600	43.1220	43.4600	+1.070%	63,261	-11.965%
2025-08-29	44.7600	44.7600	42.9500	43.0000	-1.759%	48,683	-11.023%
2025-08-28	44.8700	44.8700	43.4300	43.7700	+1.156%	163,373	-12.589%
2025-08-27	43.0000	43.3200	43.0000	43.2700	-1.368%	88,513	-11.578%
2025-08-26	42.3400	43.9300	42.3400	43.8700	-0.409%	51,149	-12.788%
2025-08-25	43.5000	44.6000	43.5000	44.0500	-1.366%	46,307	-13.144%
2025-08-22	42.4600	44.9500	42.4600	44.6600	+2.761%	129,032	-14.330%
2025-08-21	45.2500	45.2500	43.4000	43.4600	-1.182%	108,741	-11.965%
2025-08-20	43.4000	44.0900	43.4000	43.9800	+0.733%	126,700	-13.006%
2025-08-19	43.8250	43.8650	43.5000	43.6600	-1.777%	208,948	-12.368%
2025-08-18	46.2300	46.2300	42.7500	44.4500	-1.398%	46,263	-13.926%
2025-08-15	43.4901	45.5100	43.4901	45.0800	+2.641%	54,131	-15.129%
2025-08-14	43.8000	43.9300	43.6400	43.9200	-0.046%	43,697	-12.887%
2025-08-13	43.7600	44.1900	43.6500	43.9400	+0.641%	42,934	-12.927%
2025-08-12	43.1000	43.6900	43.1000	43.6600	+2.272%	66,964	-12.368%
2025-08-11	43.4225	43.4225	42.5241	42.6900	+0.305%	46,001	-10.377%
2025-08-08	40.7000	42.6600	40.7000	42.5600	-0.421%	59,554	-10.103%
2025-08-07	43.4785	43.4785	42.1900	42.7400	+2.102%	71,901	-10.482%
2025-08-06	41.6450	41.9300	41.6000	41.8600	+1.664%	40,538	-8.600%
2025-08-05	41.1100	41.8000	39.6200	41.1750	-0.279%	54,082	-7.080%
2025-08-04	41.3150	41.3800	41.1600	41.2900	+0.511%	52,827	-7.338%
2025-08-01	41.0000	41.1100	40.7100	41.0800	+1.557%	57,761	-6.865%
2025-07-31	40.8400	41.6025	40.4000	40.4500	-0.955%	71,873	-5.414%
2025-07-30	42.2700	42.2700	40.2800	40.8400	+1.390%	702,183	-6.317%
2025-07-29	40.4000	40.5500	40.0400	40.2800	-0.371%	89,016	-5.015%
2025-07-28	40.6800	40.6800	40.3140	40.4300	-2.414%	60,619	-5.367%
2025-07-25	42.0500	42.0500	41.0000	41.4300	-2.126%	283,400	-7.651%
2025-07-24	42.4000	42.5900	42.0510	42.3300	+0.618%	202,186	-9.615%
2025-07-23	41.2000	42.2000	41.2000	42.0700	+4.939%	55,264	-9.056%
2025-07-22	41.2700	41.2700	40.0300	40.0900	+0.100%	46,649	-4.565%
2025-07-21	39.6550	40.1700	39.6550	40.0500	+1.367%	55,755	-4.469%
2025-07-18	39.6500	39.7500	39.2400	39.5100	-1.716%	157,088	-3.164%
2025-07-17	39.8800	40.2200	39.8800	40.2000	+1.824%	170,233	-4.826%
2025-07-16	39.2600	39.5080	39.2309	39.4800	-0.101%	97,327	-3.090%
2025-07-15	39.6450	39.6800	39.3900	39.5200	+0.152%	140,760	-3.188%
2025-07-14	39.0000	39.5100	39.0000	39.4600	+0.792%	159,546	-3.041%
2025-07-11	39.1900	39.2000	39.0000	39.1500	+0.037%	122,572	-2.273%
2025-07-10	39.6435	39.6435	38.9608	39.1355	-0.926%	132,453	-2.237%
2025-07-09	38.8000	40.3700	38.8000	39.5013	-0.400%	124,492	-3.142%
2025-07-08	39.4800	40.8000	39.2380	39.6600	-0.800%	113,990	-3.530%
2025-07-07	41.6800	41.6800	39.5000	39.9800	-4.560%	65,822	-4.302%
2025-07-03	41.6000	42.1100	41.6000	41.8900	+0.456%	41,009	-8.666%
2025-07-02	41.7600	41.9102	41.6000	41.7000	-0.950%	124,917	-8.249%
2025-07-01	43.3700	43.3700	41.9700	42.1000	-0.637%	120,637	-9.121%
2025-06-30	42.6400	42.6400	42.2000	42.3700	+0.332%	42,151	-9.700%
2025-06-27	43.5000	43.5000	41.2940	42.2300	+1.295%	69,794	-9.401%
2025-06-26	41.0000	43.2600	40.4000	41.6900	+3.168%	97,297	-8.227%
2025-06-25	39.9900	40.4900	39.9900	40.4100	-0.099%	56,106	-5.320%
2025-06-24	38.7900	40.5300	38.7900	40.4500	+0.974%	46,617	-5.414%
2025-06-23	39.4800	40.1700	39.4800	40.0600	+1.162%	63,948	-4.493%
2025-06-20	41.3800	41.3800	39.4700	39.6000	-3.012%	62,815	-3.384%
2025-06-18	40.7100	41.0900	40.6300	40.8300	+0.666%	68,070	-6.294%
2025-06-17	40.0000	41.0150	40.0000	40.5600	-1.434%	87,629	-5.671%
2025-06-16	41.7300	41.7300	41.1500	41.1500	+0.024%	116,405	-7.023%
2025-06-13	40.0001	41.4250	40.0001	41.1400	-1.153%	50,337	-7.000%
2025-06-12	41.6005	41.7300	41.2800	41.6200	+0.229%	100,143	-8.073%
2025-06-11	42.5400	42.5400	41.5100	41.5250	-2.501%	48,501	-7.863%
2025-06-10	43.6900	43.6900	42.4900	42.5900	-1.389%	55,343	-10.167%
2025-06-09	43.9800	43.9800	43.0500	43.1900	-0.231%	81,877	-11.415%
2025-06-06	43.8500	43.8500	43.0600	43.2900	+0.604%	72,773	-11.619%
2025-06-05	43.0000	43.1000	42.5350	43.0300	-0.070%	59,773	-11.085%
2025-06-04	43.2750	43.4800	43.0000	43.0600	-0.185%	140,354	-11.147%
2025-06-03	43.9300	43.9300	43.0900	43.1400	-1.304%	39,903	-11.312%
2025-06-02	42.0100	43.9950	42.0100	43.7100	+3.236%	128,482	-12.469%
2025-05-30	42.0000	42.3800	41.9300	42.3400	0.000%	108,331	-9.636%
2025-05-29	41.7940	42.4500	41.7940	42.3400	+2.419%	68,746	-9.636%
2025-05-28	41.4600	41.7525	41.2100	41.3400	-0.911%	81,352	-7.450%
2025-05-27	42.5300	42.5300	41.2900	41.7200	+4.118%	123,085	-8.293%
2025-05-23	38.4000	40.3475	38.4000	40.0700	+1.520%	38,897	-4.517%
2025-05-22	39.8050	39.8050	39.2470	39.4700	+1.050%	119,506	-3.066%
2025-05-21	40.7400	40.7400	38.9100	39.0600	-4.708%	64,011	-2.048%
2025-05-20	41.3445	41.3445	40.3300	40.9900	+0.886%	52,700	-6.660%
2025-05-19	40.4700	40.6300	40.3700	40.6300	-1.168%	81,620	-5.833%
2025-05-16	40.8420	41.1400	40.7900	41.1100	+2.570%	65,851	-6.933%
2025-05-15	39.7500	40.0900	39.7500	40.0800	+0.628%	51,337	-4.541%
2025-05-14	38.9100	40.1600	38.9100	39.8300	-0.163%	55,552	-3.942%
2025-05-13	39.8100	40.7395	39.7000	39.8950	-3.752%	257,078	-4.098%
2025-05-12	42.3700	42.3700	39.5000	41.4500	+2.472%	326,584	-7.696%
2025-05-09	40.8625	40.8625	39.0321	40.4500	+1.362%	326,966	-5.414%
2025-05-08	38.6500	40.9500	38.6500	39.9065	-1.099%	74,213	-4.126%
2025-05-07	40.2950	40.4700	40.0200	40.3500	+1.535%	56,759	-5.180%
2025-05-06	40.9500	40.9500	38.2500	39.7400	-0.201%	59,492	-3.724%
2025-05-05	39.8300	39.9100	39.6700	39.8200	+0.378%	51,640	-3.918%
2025-05-02	40.5200	40.5200	39.2000	39.6700	+0.405%	129,373	-3.554%
2025-05-01	40.8000	40.8000	39.0600	39.5100	-0.791%	135,352	-3.164%
2025-04-30	39.0100	40.4900	39.0100	39.8250	-0.088%	92,761	-3.930%
2025-04-29	39.2600	39.9900	39.2600	39.8600	+0.631%	59,260	-4.014%
2025-04-28	39.3950	39.7600	39.2400	39.6100	+1.046%	64,104	-3.408%
2025-04-25	40.1200	40.1200	38.8100	39.2000	-1.359%	71,914	-2.398%
2025-04-24	38.8400	40.5200	38.8400	39.7400	+3.679%	65,540	-3.724%
2025-04-23	38.3677	38.8000	38.0500	38.3300	+2.132%	54,348	-0.183%
2025-04-22	37.8600	37.8600	37.2900	37.5300	+1.984%	95,390	+1.945%
2025-04-21	35.1300	37.0200	35.1300	36.8000	-0.433%	83,492	+3.967%
2025-04-17	35.2900	38.1500	35.2900	36.9600	+5.030%	158,361	+3.517%
2025-04-16	36.0000	36.0000	35.1200	35.1900	-0.565%	93,457	+8.724%
2025-04-15	35.5190	35.6500	35.3600	35.3900	+0.855%	136,130	+8.110%
2025-04-14	34.1100	35.7600	34.1100	35.0900	+0.602%	120,546	+9.034%
2025-04-11	33.8700	35.0500	33.5532	34.8800	+2.952%	468,049	+9.690%
2025-04-10	35.5400	35.6600	33.8500	33.8800	-5.098%	313,524	+12.928%
2025-04-09	33.9400	35.8200	32.4500	35.7000	+6.092%	420,735	+7.171%
2025-04-08	35.7900	35.7900	33.0800	33.6500	+4.698%	212,159	+13.700%
2025-04-07	30.1400	33.4000	30.1400	32.1400	-5.164%	212,987	+19.042%
2025-04-04	32.8500	36.8800	32.8500	33.8900	-7.707%	113,043	+12.895%
2025-04-03	39.0800	39.0800	36.7200	36.7200	-6.255%	79,305	+4.194%
2025-04-02	40.4400	40.4400	38.2000	39.1700	+0.565%	74,668	-2.323%
2025-04-01	38.6180	39.0100	38.5000	38.9500	+0.206%	64,434	-1.772%
2025-03-31	39.7100	39.7100	38.4300	38.8700	-2.655%	73,099	-1.569%
2025-03-28	41.5700	41.5700	39.1900	39.9300	-1.188%	69,169	-4.182%
2025-03-27	41.6800	41.6800	40.0100	40.4100	+1.252%	73,016	-5.320%
2025-03-26	39.5000	40.1900	39.5000	39.9105	-0.373%	58,943	-4.136%
2025-03-25	39.2200	40.0600	39.2200	40.0600	+0.280%	60,175	-4.493%
2025-03-24	40.3700	40.3700	39.1300	39.9480	-0.627%	65,609	-4.225%
2025-03-21	41.5000	41.5000	39.8860	40.2000	-0.753%	84,961	-4.826%
2025-03-20	40.9000	41.0700	40.1000	40.5050	-0.708%	68,860	-5.543%
2025-03-19	42.0200	42.0200	39.8500	40.7940	+1.050%	226,653	-6.212%
2025-03-18	39.2500	40.5100	39.2500	40.3700	+4.181%	221,256	-5.227%
2025-03-17	38.4000	38.9200	38.4000	38.7500	+1.599%	136,331	-1.265%
2025-03-14	37.7500	38.1400	37.7200	38.1400	+1.463%	57,408	+0.315%
2025-03-13	38.9200	38.9200	36.0000	37.5900	+1.512%	104,095	+1.782%
2025-03-12	36.6450	37.1400	36.5200	37.0300	+4.605%	83,075	+3.322%
2025-03-11	36.5600	36.5600	35.1900	35.4000	-1.420%	123,507	+8.079%
2025-03-10	36.3350	36.3350	35.6675	35.9100	-1.400%	92,129	+6.544%
2025-03-07	37.5900	37.5900	36.0300	36.4200	-0.219%	123,783	+5.052%
2025-03-06	36.8500	36.9300	36.4568	36.5000	-1.124%	111,941	+4.822%
2025-03-05	35.6400	37.0800	35.6400	36.9150	+1.387%	94,147	+3.644%
2025-03-04	37.9500	37.9500	36.1100	36.4100	-0.844%	90,800	+5.081%
2025-03-03	37.1300	37.2650	36.7200	36.7200	+3.466%	117,081	+4.194%
2025-02-28	36.6000	36.6000	35.2200	35.4900	+2.750%	113,216	+7.805%
2025-02-27	34.5500	34.8700	34.5400	34.5400	+1.499%	74,597	+10.770%
2025-02-26	33.6400	34.3000	33.6400	34.0300	-0.903%	80,714	+12.430%
2025-02-25	34.3300	34.5200	34.2000	34.3400	+1.899%	75,405	+11.415%
2025-02-24	33.6800	33.7700	32.9300	33.7000	+0.298%	149,106	+13.531%
2025-02-21	33.8200	34.8900	33.6000	33.6000	-0.489%	59,636	+13.869%
2025-02-20	32.4800	33.8950	32.4800	33.7650	+0.521%	62,668	+13.313%
2025-02-19	34.5800	34.5800	33.4245	33.5900	-1.582%	77,372	+13.903%
2025-02-18	34.7335	35.0000	34.0900	34.1300	-0.496%	103,083	+12.101%
2025-02-14	34.4815	34.9500	33.7500	34.3000	+3.158%	72,914	+11.545%
2025-02-13	34.2900	34.2900	33.0500	33.2500	+1.682%	88,792	+15.068%
2025-02-12	32.9550	33.2000	32.2800	32.7000	-0.969%	69,514	+17.003%
2025-02-11	32.8000	33.0600	32.7500	33.0200	+0.304%	80,721	+15.869%
2025-02-10	32.5200	33.6800	31.7200	32.9200	-0.121%	79,457	+16.221%
2025-02-07	32.7650	33.3300	32.7650	32.9600	-1.347%	147,029	+16.080%
2025-02-06	33.3230	33.5100	33.3230	33.4100	+0.060%	104,652	+14.517%
2025-02-05	34.0000	34.4075	33.0900	33.3900	+0.907%	74,331	+14.585%
2025-02-04	31.7300	33.0900	31.4200	33.0900	+0.915%	81,180	+15.624%
2025-02-03	32.4100	32.9750	32.4100	32.7900	-0.817%	121,629	+16.682%
2025-01-31	32.6600	33.6500	32.6600	33.0600	-2.131%	80,972	+15.729%
2025-01-30	35.0800	35.0800	33.6700	33.7800	+2.085%	103,312	+13.262%
2025-01-29	33.1400	33.2900	33.0200	33.0900	-1.635%	60,945	+15.624%
2025-01-28	33.6230	33.6800	33.4800	33.6400	+0.779%	128,723	+13.734%
2025-01-27	34.6600	34.6600	33.2880	33.3800	-0.714%	135,119	+14.620%
2025-01-24	33.5400	33.8200	32.6000	33.6200	+1.448%	112,582	+13.801%
2025-01-23	31.7200	33.3200	31.5000	33.1400	-1.222%	190,234	+15.450%
2025-01-22	33.4800	33.8100	33.3500	33.5500	-1.149%	219,470	+14.039%
2025-01-21	35.0100	35.0100	33.6600	33.9400	+0.207%	392,623	+12.728%
2025-01-17	32.4500	33.8900	32.4500	33.8700	-0.265%	109,798	+12.961%
2025-01-16	34.5199	34.5199	33.8800	33.9600	+0.266%	142,724	+12.662%
2025-01-15	33.9900	33.9900	33.6600	33.8700	+1.712%	102,360	+12.961%
2025-01-14	34.5500	34.5500	33.1100	33.3000	+3.096%	149,046	+14.895%
2025-01-13	31.3100	32.4000	31.3100	32.3000	-0.493%	134,438	+18.452%
2025-01-10	32.4000	32.7700	32.3500	32.4600	-6.266%	154,537	+17.868%
2025-01-08	34.3900	34.7000	34.3500	34.6300	-3.752%	83,272	+10.482%
2025-01-07	34.7900	36.1300	34.7900	35.9800	-0.194%	87,349	+6.337%
2025-01-06	36.1000	36.4000	36.0500	36.0500	+0.306%	56,601	+6.130%
2025-01-03	36.4650	36.4650	35.6400	35.9400	+0.028%	110,572	+6.455%
2025-01-02	34.9300	37.4700	34.1000	35.9300	-0.250%	96,163	+6.485%
2024-12-31	35.2170	36.1200	35.2170	36.0200	+0.278%	48,005	+6.219%
2024-12-30	34.9100	36.1250	34.9100	35.9200	-0.664%	170,310	+6.514%
2024-12-27	37.8100	37.8100	34.9700	36.1600	+1.006%	240,428	+5.808%
2024-12-26	35.6200	35.9400	35.6150	35.8000	+0.930%	90,820	+6.872%
2024-12-24	34.1500	35.7000	34.1500	35.4700	-0.393%	53,494	+7.866%
2024-12-23	34.1900	35.6600	34.1900	35.6100	+0.793%	134,605	+7.442%
2024-12-20	35.4400	35.7300	33.8400	35.3300	+0.170%	97,015	+8.293%
2024-12-19	33.8000	35.9450	33.8000	35.2700	+1.060%	143,819	+8.477%
2024-12-18	36.8700	36.8700	34.8000	34.9000	-1.133%	124,169	+9.628%
2024-12-17	36.5400	36.5400	35.0990	35.3000	-2.432%	134,021	+8.385%
2024-12-16	37.5400	37.5400	35.2000	36.1800	-2.503%	99,216	+5.749%
2024-12-13	36.9700	37.3200	36.9700	37.1090	-0.937%	53,898	+3.102%
2024-12-12	37.5680	37.6700	37.4600	37.4600	-1.239%	64,949	+2.136%
2024-12-11	37.5900	38.0750	37.5900	37.9300	+1.553%	47,513	+0.870%
2024-12-10	37.1400	37.4629	37.1000	37.3500	-2.097%	190,239	+2.436%
2024-12-09	39.4100	39.4100	37.8600	38.1500	-1.675%	151,472	+0.288%
2024-12-06	38.6700	39.8100	38.6600	38.8000	-0.372%	45,067	-1.392%
2024-12-05	38.8000	39.0700	38.8000	38.9450	-0.090%	64,154	-1.759%
2024-12-04	39.2500	39.3600	38.9500	38.9800	-0.965%	76,559	-1.847%
2024-12-03	37.5900	39.5000	37.5900	39.3600	+2.287%	482,373	-2.795%
2024-12-02	38.1100	38.5300	37.9700	38.4800	+3.330%	158,881	-0.572%
2024-11-29	36.9050	37.2400	36.8800	37.2400	+1.804%	262,396	+2.739%
2024-11-27	36.7800	36.9100	36.4710	36.5800	-1.508%	245,200	+4.593%
2024-11-26	37.5600	37.5600	36.9110	37.1400	-1.066%	87,938	+3.016%
2024-11-25	37.6750	37.8000	37.3500	37.5400	+1.679%	218,509	+1.918%
2024-11-22	36.8220	37.0200	36.8220	36.9200	+0.819%	60,716	+3.629%
2024-11-21	37.0700	37.6900	36.4600	36.6200	+0.826%	55,060	+4.478%
2024-11-20	36.0780	36.3200	36.0300	36.3200	-6.150%	60,623	+5.341%
2024-11-19	38.6400	38.7000	36.5600	38.7000	+0.103%	101,619	-1.137%
2024-11-18	36.6600	38.7000	36.6600	38.6600	+1.683%	52,720	-1.035%
2024-11-15	38.0100	38.2300	37.7900	38.0200	+0.609%	64,169	+0.631%
2024-11-14	35.8700	37.9300	35.8700	37.7900	+0.159%	53,635	+1.244%
2024-11-13	37.8400	39.3500	36.5380	37.7300	-1.514%	84,722	+1.405%
2024-11-12	39.0000	40.3200	38.1300	38.3100	-2.494%	126,939	-0.131%
2024-11-11	38.9990	39.4000	38.9750	39.2900	+1.564%	152,456	-2.622%
2024-11-08	38.7420	38.8700	38.6600	38.6850	-0.054%	59,156	-1.099%
2024-11-07	37.9000	38.8500	36.8200	38.7060	+2.235%	68,287	-1.152%
2024-11-06	37.5930	37.8800	37.1900	37.8600	+2.797%	49,695	+1.057%
2024-11-05	36.6200	37.0400	36.6200	36.8300	+2.249%	57,003	+3.883%
2024-11-04	34.8700	36.5600	34.8700	36.0200	-0.222%	89,535	+6.219%
2024-11-01	35.9700	36.3100	35.9000	36.1000	-0.606%	67,677	+5.983%
2024-10-31	36.2250	36.3900	35.8400	36.3200	+0.028%	67,850	+5.341%
2024-10-30	36.3920	36.5700	36.1100	36.3100	-0.901%	109,798	+5.370%
2024-10-29	37.7400	37.7400	36.4350	36.6400	+1.215%	77,671	+4.421%
2024-10-28	35.9580	36.3000	35.9580	36.2000	+0.892%	46,691	+5.691%
2024-10-25	35.0000	36.7535	35.0000	35.8800	-0.911%	48,969	+6.633%
2024-10-24	37.7300	37.7300	36.0100	36.2100	+0.083%	42,548	+5.661%
2024-10-23	36.0000	36.1800	35.9450	36.1800	-1.551%	80,093	+5.749%
2024-10-22	37.9000	37.9000	36.7300	36.7500	-2.183%	179,225	+4.109%
2024-10-21	37.7900	37.9300	37.5000	37.5700	-2.161%	63,293	+1.837%
2024-10-18	37.1500	38.4100	37.1500	38.4000	+0.340%	152,981	-0.365%
2024-10-17	38.2950	38.4300	38.1500	38.2700	-0.752%	130,163	-0.026%
2024-10-16	38.5025	38.5600	38.3700	38.5600	+1.420%	50,040	-0.778%
2024-10-15	38.3100	38.4100	37.8500	38.0200	-0.315%	49,827	+0.631%
2024-10-14	38.6125	38.8745	37.6300	38.1400	+0.793%	80,601	+0.315%
2024-10-11	35.8800	37.8500	35.8800	37.8400	+1.258%	78,158	+1.110%
2024-10-10	37.9930	37.9930	36.8200	37.3700	+0.755%	70,753	+2.382%
2024-10-09	36.9250	37.2100	36.9250	37.0900	-3.311%	117,334	+3.154%
2024-10-08	38.4571	38.5300	38.2945	38.3600	-1.515%	300,549	-0.261%
2024-10-07	38.7600	39.1900	38.7600	38.9500	+0.361%	277,270	-1.772%
2024-10-04	38.4350	38.9900	38.4350	38.8100	+1.491%	45,874	-1.417%
2024-10-03	39.3200	39.3200	37.8500	38.2400	+3.323%	51,066	+0.052%
2024-10-02	37.2600	37.3900	36.8000	37.0100	-0.777%	278,627	+3.377%
2024-10-01	35.9600	37.7000	35.9600	37.3000	+1.774%	378,126	+2.574%
2024-09-30	37.3250	37.3250	36.5750	36.6500	+2.089%	45,756	+4.393%
2024-09-27	34.8600	36.5000	34.8600	35.9000	-5.177%	61,942	+6.574%
2024-09-26	38.0150	38.5200	37.5000	37.8600	+3.499%	39,673	+1.057%
2024-09-25	36.7000	36.9900	36.5500	36.5800	-3.483%	36,175	+4.593%
2024-09-24	38.8300	38.8300	37.7500	37.9000	+1.148%	39,655	+0.950%
2024-09-23	37.2700	38.4500	37.2200	37.4700	+0.753%	51,397	+2.108%
2024-09-20	38.3500	38.3500	36.9000	37.1900	+0.568%	103,482	+2.877%
2024-09-19	36.8500	37.1400	36.6290	36.9800	+5.206%	49,525	+3.461%
2024-09-18	36.2000	36.2000	33.4900	35.1500	+0.228%	111,292	+8.848%
2024-09-17	35.2950	35.4000	35.0100	35.0700	-3.068%	85,167	+9.096%
2024-09-16	36.0000	36.3600	34.7000	36.1800	+0.472%	86,657	+5.749%
2024-09-13	36.0200	36.1900	35.9100	36.0100	-1.071%	35,989	+6.248%
2024-09-12	36.0850	36.4100	35.8900	36.4000	+0.552%	59,284	+5.110%
2024-09-11	36.3880	36.3880	35.3500	36.2000	+0.780%	65,394	+5.691%
2024-09-10	35.7500	36.7500	35.4800	35.9200	-0.691%	92,260	+6.514%
2024-09-09	35.9600	36.1800	35.8400	36.1700	+0.808%	106,398	+5.778%
2024-09-06	36.1700	36.7710	35.6400	35.8800	-3.079%	53,726	+6.633%
2024-09-05	37.0000	37.0700	36.7500	37.0200	-1.201%	48,502	+3.350%
2024-09-04	37.5200	37.8300	37.4200	37.4700	-2.039%	56,304	+2.108%
2024-09-03	38.6400	38.6400	37.9900	38.2500	+0.897%	35,478	+0.026%
2024-08-30	38.3000	38.3000	37.6900	37.9100	+0.717%	39,930	+0.923%
2024-08-29	39.1400	39.1400	37.5050	37.6400	+1.456%	44,957	+1.647%
2024-08-28	37.3701	37.8000	36.8400	37.1000	-0.429%	354,509	+3.127%
2024-08-27	37.0000	37.9000	36.9400	37.2600	+1.333%	172,685	+2.684%
2024-08-26	37.7100	37.7100	36.6600	36.7700	-2.493%	35,936	+4.052%
2024-08-23	37.4600	37.7900	37.2200	37.7100	+1.018%	40,670	+1.458%
2024-08-22	38.8600	38.8600	37.2300	37.3300	-1.634%	63,970	+2.491%
2024-08-21	38.9500	38.9500	37.5100	37.9500	-0.706%	161,002	+0.817%
2024-08-20	37.9100	38.7400	37.9100	38.2200	+0.052%	507,927	+0.105%
2024-08-19	37.9460	38.6000	37.7500	38.2000	+2.303%	155,806	+0.157%
2024-08-16	37.2500	38.9500	37.2500	37.3400	+0.134%	487,433	+2.464%
2024-08-15	37.5000	37.5000	36.9150	37.2900	+1.469%	193,051	+2.601%
2024-08-14	38.2200	38.2200	36.4100	36.7500	+1.942%	51,541	+4.109%

.dark-mode .D8MyMM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D8MyMM{ 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