Dark

TKOMY
TOKIO MARINE HLDGS S/ADR
stock OTC ADR

EOD

May 8, 2025

39.91USD-1.099%(-0.44)74,213

Pre-market

Dec 31, 1969

0.00USD-100.000%(-40.35)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	38.6500	40.9500	38.6500	39.9065	-1.099%	74,213	0.000%
2025-05-07	40.2950	40.4700	40.0200	40.3500	+1.535%	56,759	-1.099%
2025-05-06	40.9500	40.9500	38.2500	39.7400	-0.201%	59,492	+0.419%
2025-05-05	39.8300	39.9100	39.6700	39.8200	+0.378%	51,640	+0.217%
2025-05-02	40.5200	40.5200	39.2000	39.6700	+0.405%	129,373	+0.596%
2025-05-01	40.8000	40.8000	39.0600	39.5100	-0.791%	135,352	+1.004%
2025-04-30	39.0100	40.4900	39.0100	39.8250	-0.088%	92,761	+0.205%
2025-04-29	39.2600	39.9900	39.2600	39.8600	+0.631%	59,260	+0.117%
2025-04-28	39.3950	39.7600	39.2400	39.6100	+1.046%	64,104	+0.749%
2025-04-25	40.1200	40.1200	38.8100	39.2000	-1.359%	71,914	+1.802%
2025-04-24	38.8400	40.5200	38.8400	39.7400	+3.679%	65,540	+0.419%
2025-04-23	38.3677	38.8000	38.0500	38.3300	+2.132%	54,348	+4.113%
2025-04-22	37.8600	37.8600	37.2900	37.5300	+1.984%	95,390	+6.332%
2025-04-21	35.1300	37.0200	35.1300	36.8000	-0.433%	83,492	+8.442%
2025-04-17	35.2900	38.1500	35.2900	36.9600	+5.030%	158,361	+7.972%
2025-04-16	36.0000	36.0000	35.1200	35.1900	-0.565%	93,457	+13.403%
2025-04-15	35.5190	35.6500	35.3600	35.3900	+0.855%	136,130	+12.762%
2025-04-14	34.1100	35.7600	34.1100	35.0900	+0.602%	120,546	+13.726%
2025-04-11	33.8700	35.0500	33.5532	34.8800	+2.952%	468,049	+14.411%
2025-04-10	35.5400	35.6600	33.8500	33.8800	-5.098%	313,524	+17.788%
2025-04-09	33.9400	35.8200	32.4500	35.7000	+6.092%	420,735	+11.783%
2025-04-08	35.7900	35.7900	33.0800	33.6500	+4.698%	212,159	+18.593%
2025-04-07	30.1400	33.4000	30.1400	32.1400	-5.164%	212,987	+24.165%
2025-04-04	32.8500	36.8800	32.8500	33.8900	-7.707%	113,043	+17.753%
2025-04-03	39.0800	39.0800	36.7200	36.7200	-6.255%	79,305	+8.678%
2025-04-02	40.4400	40.4400	38.2000	39.1700	+0.565%	74,668	+1.880%
2025-04-01	38.6180	39.0100	38.5000	38.9500	+0.206%	64,434	+2.456%
2025-03-31	39.7100	39.7100	38.4300	38.8700	-2.655%	73,099	+2.667%
2025-03-28	41.5700	41.5700	39.1900	39.9300	-1.188%	69,169	-0.059%
2025-03-27	41.6800	41.6800	40.0100	40.4100	+1.252%	73,016	-1.246%
2025-03-26	39.5000	40.1900	39.5000	39.9105	-0.373%	58,943	-0.010%
2025-03-25	39.2200	40.0600	39.2200	40.0600	+0.280%	60,175	-0.383%
2025-03-24	40.3700	40.3700	39.1300	39.9480	-0.627%	65,609	-0.104%
2025-03-21	41.5000	41.5000	39.8860	40.2000	-0.753%	84,961	-0.730%
2025-03-20	40.9000	41.0700	40.1000	40.5050	-0.708%	68,860	-1.478%
2025-03-19	42.0200	42.0200	39.8500	40.7940	+1.050%	226,653	-2.176%
2025-03-18	39.2500	40.5100	39.2500	40.3700	+4.181%	221,256	-1.148%
2025-03-17	38.4000	38.9200	38.4000	38.7500	+1.599%	136,331	+2.985%
2025-03-14	37.7500	38.1400	37.7200	38.1400	+1.463%	57,408	+4.632%
2025-03-13	38.9200	38.9200	36.0000	37.5900	+1.512%	104,095	+6.163%
2025-03-12	36.6450	37.1400	36.5200	37.0300	+4.605%	83,075	+7.768%
2025-03-11	36.5600	36.5600	35.1900	35.4000	-1.420%	123,507	+12.730%
2025-03-10	36.3350	36.3350	35.6675	35.9100	-1.400%	92,129	+11.129%
2025-03-07	37.5900	37.5900	36.0300	36.4200	-0.219%	123,783	+9.573%
2025-03-06	36.8500	36.9300	36.4568	36.5000	-1.124%	111,941	+9.333%
2025-03-05	35.6400	37.0800	35.6400	36.9150	+1.387%	94,147	+8.104%
2025-03-04	37.9500	37.9500	36.1100	36.4100	-0.844%	90,800	+9.603%
2025-03-03	37.1300	37.2650	36.7200	36.7200	+3.466%	117,081	+8.678%
2025-02-28	36.6000	36.6000	35.2200	35.4900	+2.750%	113,216	+12.444%
2025-02-27	34.5500	34.8700	34.5400	34.5400	+1.499%	74,597	+15.537%
2025-02-26	33.6400	34.3000	33.6400	34.0300	-0.903%	80,714	+17.269%
2025-02-25	34.3300	34.5200	34.2000	34.3400	+1.899%	75,405	+16.210%
2025-02-24	33.6800	33.7700	32.9300	33.7000	+0.298%	149,106	+18.417%
2025-02-21	33.8200	34.8900	33.6000	33.6000	-0.489%	59,636	+18.769%
2025-02-20	32.4800	33.8950	32.4800	33.7650	+0.521%	62,668	+18.189%
2025-02-19	34.5800	34.5800	33.4245	33.5900	-1.582%	77,372	+18.805%
2025-02-18	34.7335	35.0000	34.0900	34.1300	-0.496%	103,083	+16.925%
2025-02-14	34.4815	34.9500	33.7500	34.3000	+3.158%	72,914	+16.345%
2025-02-13	34.2900	34.2900	33.0500	33.2500	+1.682%	88,792	+20.020%
2025-02-12	32.9550	33.2000	32.2800	32.7000	-0.969%	69,514	+22.038%
2025-02-11	32.8000	33.0600	32.7500	33.0200	+0.304%	80,721	+20.856%
2025-02-10	32.5200	33.6800	31.7200	32.9200	-0.121%	79,457	+21.223%
2025-02-07	32.7650	33.3300	32.7650	32.9600	-1.347%	147,029	+21.076%
2025-02-06	33.3230	33.5100	33.3230	33.4100	+0.060%	104,652	+19.445%
2025-02-05	34.0000	34.4075	33.0900	33.3900	+0.907%	74,331	+19.516%
2025-02-04	31.7300	33.0900	31.4200	33.0900	+0.915%	81,180	+20.600%
2025-02-03	32.4100	32.9750	32.4100	32.7900	-0.817%	121,629	+21.703%
2025-01-31	32.6600	33.6500	32.6600	33.0600	-2.131%	80,972	+20.709%
2025-01-30	35.0800	35.0800	33.6700	33.7800	+2.085%	103,312	+18.136%
2025-01-29	33.1400	33.2900	33.0200	33.0900	-1.635%	60,945	+20.600%
2025-01-28	33.6230	33.6800	33.4800	33.6400	+0.779%	128,723	+18.628%
2025-01-27	34.6600	34.6600	33.2880	33.3800	-0.714%	135,119	+19.552%
2025-01-24	33.5400	33.8200	32.6000	33.6200	+1.448%	112,582	+18.699%
2025-01-23	31.7200	33.3200	31.5000	33.1400	-1.222%	190,234	+20.418%
2025-01-22	33.4800	33.8100	33.3500	33.5500	-1.149%	219,470	+18.946%
2025-01-21	35.0100	35.0100	33.6600	33.9400	+0.207%	392,623	+17.580%
2025-01-17	32.4500	33.8900	32.4500	33.8700	-0.265%	109,798	+17.823%
2025-01-16	34.5199	34.5199	33.8800	33.9600	+0.266%	142,724	+17.510%
2025-01-15	33.9900	33.9900	33.6600	33.8700	+1.712%	102,360	+17.823%
2025-01-14	34.5500	34.5500	33.1100	33.3000	+3.096%	149,046	+19.839%
2025-01-13	31.3100	32.4000	31.3100	32.3000	-0.493%	134,438	+23.550%
2025-01-10	32.4000	32.7700	32.3500	32.4600	-6.266%	154,537	+22.941%
2025-01-08	34.3900	34.7000	34.3500	34.6300	-3.752%	83,272	+15.237%
2025-01-07	34.7900	36.1300	34.7900	35.9800	-0.194%	87,349	+10.913%
2025-01-06	36.1000	36.4000	36.0500	36.0500	+0.306%	56,601	+10.698%
2025-01-03	36.4650	36.4650	35.6400	35.9400	+0.028%	110,572	+11.036%
2025-01-02	34.9300	37.4700	34.1000	35.9300	-0.250%	96,163	+11.067%
2024-12-31	35.2170	36.1200	35.2170	36.0200	+0.278%	48,005	+10.790%
2024-12-30	34.9100	36.1250	34.9100	35.9200	-0.664%	170,310	+11.098%
2024-12-27	37.8100	37.8100	34.9700	36.1600	+1.006%	240,428	+10.361%
2024-12-26	35.6200	35.9400	35.6150	35.8000	+0.930%	90,820	+11.471%
2024-12-24	34.1500	35.7000	34.1500	35.4700	-0.393%	53,494	+12.508%
2024-12-23	34.1900	35.6600	34.1900	35.6100	+0.793%	134,605	+12.065%
2024-12-20	35.4400	35.7300	33.8400	35.3300	+0.170%	97,015	+12.954%
2024-12-19	33.8000	35.9450	33.8000	35.2700	+1.060%	143,819	+13.146%
2024-12-18	36.8700	36.8700	34.8000	34.9000	-1.133%	124,169	+14.345%
2024-12-17	36.5400	36.5400	35.0990	35.3000	-2.432%	134,021	+13.050%
2024-12-16	37.5400	37.5400	35.2000	36.1800	-2.503%	99,216	+10.300%
2024-12-13	36.9700	37.3200	36.9700	37.1090	-0.937%	53,898	+7.539%
2024-12-12	37.5680	37.6700	37.4600	37.4600	-1.239%	64,949	+6.531%
2024-12-11	37.5900	38.0750	37.5900	37.9300	+1.553%	47,513	+5.211%
2024-12-10	37.1400	37.4629	37.1000	37.3500	-2.097%	190,239	+6.845%
2024-12-09	39.4100	39.4100	37.8600	38.1500	-1.675%	151,472	+4.604%
2024-12-06	38.6700	39.8100	38.6600	38.8000	-0.372%	45,067	+2.852%
2024-12-05	38.8000	39.0700	38.8000	38.9450	-0.090%	64,154	+2.469%
2024-12-04	39.2500	39.3600	38.9500	38.9800	-0.965%	76,559	+2.377%
2024-12-03	37.5900	39.5000	37.5900	39.3600	+2.287%	482,373	+1.388%
2024-12-02	38.1100	38.5300	37.9700	38.4800	+3.330%	158,881	+3.707%
2024-11-29	36.9050	37.2400	36.8800	37.2400	+1.804%	262,396	+7.160%
2024-11-27	36.7800	36.9100	36.4710	36.5800	-1.508%	245,200	+9.094%
2024-11-26	37.5600	37.5600	36.9110	37.1400	-1.066%	87,938	+7.449%
2024-11-25	37.6750	37.8000	37.3500	37.5400	+1.679%	218,509	+6.304%
2024-11-22	36.8220	37.0200	36.8220	36.9200	+0.819%	60,716	+8.089%
2024-11-21	37.0700	37.6900	36.4600	36.6200	+0.826%	55,060	+8.975%
2024-11-20	36.0780	36.3200	36.0300	36.3200	-6.150%	60,623	+9.875%
2024-11-19	38.6400	38.7000	36.5600	38.7000	+0.103%	101,619	+3.118%
2024-11-18	36.6600	38.7000	36.6600	38.6600	+1.683%	52,720	+3.224%
2024-11-15	38.0100	38.2300	37.7900	38.0200	+0.609%	64,169	+4.962%
2024-11-14	35.8700	37.9300	35.8700	37.7900	+0.159%	53,635	+5.601%
2024-11-13	37.8400	39.3500	36.5380	37.7300	-1.514%	84,722	+5.769%
2024-11-12	39.0000	40.3200	38.1300	38.3100	-2.494%	126,939	+4.167%
2024-11-11	38.9990	39.4000	38.9750	39.2900	+1.564%	152,456	+1.569%
2024-11-08	38.7420	38.8700	38.6600	38.6850	-0.054%	59,156	+3.158%
2024-11-07	37.9000	38.8500	36.8200	38.7060	+2.235%	68,287	+3.102%
2024-11-06	37.5930	37.8800	37.1900	37.8600	+2.797%	49,695	+5.405%
2024-11-05	36.6200	37.0400	36.6200	36.8300	+2.249%	57,003	+8.353%
2024-11-04	34.8700	36.5600	34.8700	36.0200	-0.222%	89,535	+10.790%
2024-11-01	35.9700	36.3100	35.9000	36.1000	-0.606%	67,677	+10.544%
2024-10-31	36.2250	36.3900	35.8400	36.3200	+0.028%	67,850	+9.875%
2024-10-30	36.3920	36.5700	36.1100	36.3100	-0.901%	109,798	+9.905%
2024-10-29	37.7400	37.7400	36.4350	36.6400	+1.215%	77,671	+8.915%
2024-10-28	35.9580	36.3000	35.9580	36.2000	+0.892%	46,691	+10.239%
2024-10-25	35.0000	36.7535	35.0000	35.8800	-0.911%	48,969	+11.222%
2024-10-24	37.7300	37.7300	36.0100	36.2100	+0.083%	42,548	+10.209%
2024-10-23	36.0000	36.1800	35.9450	36.1800	-1.551%	80,093	+10.300%
2024-10-22	37.9000	37.9000	36.7300	36.7500	-2.183%	179,225	+8.589%
2024-10-21	37.7900	37.9300	37.5000	37.5700	-2.161%	63,293	+6.219%
2024-10-18	37.1500	38.4100	37.1500	38.4000	+0.340%	152,981	+3.923%
2024-10-17	38.2950	38.4300	38.1500	38.2700	-0.752%	130,163	+4.276%
2024-10-16	38.5025	38.5600	38.3700	38.5600	+1.420%	50,040	+3.492%
2024-10-15	38.3100	38.4100	37.8500	38.0200	-0.315%	49,827	+4.962%
2024-10-14	38.6125	38.8745	37.6300	38.1400	+0.793%	80,601	+4.632%
2024-10-11	35.8800	37.8500	35.8800	37.8400	+1.258%	78,158	+5.461%
2024-10-10	37.9930	37.9930	36.8200	37.3700	+0.755%	70,753	+6.788%
2024-10-09	36.9250	37.2100	36.9250	37.0900	-3.311%	117,334	+7.594%
2024-10-08	38.4571	38.5300	38.2945	38.3600	-1.515%	300,549	+4.032%
2024-10-07	38.7600	39.1900	38.7600	38.9500	+0.361%	277,270	+2.456%
2024-10-04	38.4350	38.9900	38.4350	38.8100	+1.491%	45,874	+2.825%
2024-10-03	39.3200	39.3200	37.8500	38.2400	+3.323%	51,066	+4.358%
2024-10-02	37.2600	37.3900	36.8000	37.0100	-0.777%	278,627	+7.826%
2024-10-01	35.9600	37.7000	35.9600	37.3000	+1.774%	378,126	+6.988%
2024-09-30	37.3250	37.3250	36.5750	36.6500	+2.089%	45,756	+8.885%
2024-09-27	34.8600	36.5000	34.8600	35.9000	-5.177%	61,942	+11.160%
2024-09-26	38.0150	38.5200	37.5000	37.8600	+3.499%	39,673	+5.405%
2024-09-25	36.7000	36.9900	36.5500	36.5800	-3.483%	36,175	+9.094%
2024-09-24	38.8300	38.8300	37.7500	37.9000	+1.148%	39,655	+5.294%
2024-09-23	37.2700	38.4500	37.2200	37.4700	+0.753%	51,397	+6.503%
2024-09-20	38.3500	38.3500	36.9000	37.1900	+0.568%	103,482	+7.304%
2024-09-19	36.8500	37.1400	36.6290	36.9800	+5.206%	49,525	+7.914%
2024-09-18	36.2000	36.2000	33.4900	35.1500	+0.228%	111,292	+13.532%
2024-09-17	35.2950	35.4000	35.0100	35.0700	-3.068%	85,167	+13.791%
2024-09-16	36.0000	36.3600	34.7000	36.1800	+0.472%	86,657	+10.300%
2024-09-13	36.0200	36.1900	35.9100	36.0100	-1.071%	35,989	+10.821%
2024-09-12	36.0850	36.4100	35.8900	36.4000	+0.552%	59,284	+9.633%
2024-09-11	36.3880	36.3880	35.3500	36.2000	+0.780%	65,394	+10.239%
2024-09-10	35.7500	36.7500	35.4800	35.9200	-0.691%	92,260	+11.098%
2024-09-09	35.9600	36.1800	35.8400	36.1700	+0.808%	106,398	+10.330%
2024-09-06	36.1700	36.7710	35.6400	35.8800	-3.079%	53,726	+11.222%
2024-09-05	37.0000	37.0700	36.7500	37.0200	-1.201%	48,502	+7.797%
2024-09-04	37.5200	37.8300	37.4200	37.4700	-2.039%	56,304	+6.503%
2024-09-03	38.6400	38.6400	37.9900	38.2500	+0.897%	35,478	+4.331%
2024-08-30	38.3000	38.3000	37.6900	37.9100	+0.717%	39,930	+5.266%
2024-08-29	39.1400	39.1400	37.5050	37.6400	+1.456%	44,957	+6.022%
2024-08-28	37.3701	37.8000	36.8400	37.1000	-0.429%	354,509	+7.565%
2024-08-27	37.0000	37.9000	36.9400	37.2600	+1.333%	172,685	+7.103%
2024-08-26	37.7100	37.7100	36.6600	36.7700	-2.493%	35,936	+8.530%
2024-08-23	37.4600	37.7900	37.2200	37.7100	+1.018%	40,670	+5.825%
2024-08-22	38.8600	38.8600	37.2300	37.3300	-1.634%	63,970	+6.902%
2024-08-21	38.9500	38.9500	37.5100	37.9500	-0.706%	161,002	+5.155%
2024-08-20	37.9100	38.7400	37.9100	38.2200	+0.052%	507,927	+4.413%
2024-08-19	37.9460	38.6000	37.7500	38.2000	+2.303%	155,806	+4.467%
2024-08-16	37.2500	38.9500	37.2500	37.3400	+0.134%	487,433	+6.873%
2024-08-15	37.5000	37.5000	36.9150	37.2900	+1.469%	193,051	+7.017%
2024-08-14	38.2200	38.2200	36.4100	36.7500	+1.942%	51,541	+8.589%
2024-08-13	34.9580	36.0500	34.9580	36.0500	+6.846%	110,493	+10.698%
2024-08-12	33.9000	34.0000	33.5400	33.7400	+1.352%	73,775	+18.277%
2024-08-09	34.8100	34.8100	33.1900	33.2900	-1.857%	93,569	+19.875%
2024-08-08	33.4700	33.9300	33.2900	33.9200	-0.411%	66,036	+17.649%
2024-08-07	35.0000	35.8400	34.0600	34.0600	+1.038%	272,611	+17.165%
2024-08-06	30.2600	33.7100	30.2600	33.7100	+13.235%	183,247	+18.382%
2024-08-05	28.0000	30.2700	28.0000	29.7700	-9.924%	120,027	+34.049%
2024-08-02	34.5000	34.5000	32.7225	33.0500	-8.928%	122,868	+20.746%
2024-08-01	36.0500	37.5000	36.0500	36.2900	-7.847%	60,312	+9.966%
2024-07-31	40.7200	40.7200	39.1865	39.3800	+3.062%	83,183	+1.337%
2024-07-30	37.9500	38.6175	37.9500	38.2100	+0.420%	32,188	+4.440%
2024-07-29	39.4000	39.4000	37.8400	38.0500	+3.341%	49,064	+4.879%
2024-07-26	35.3300	37.4500	35.3300	36.8200	-0.728%	47,394	+8.383%
2024-07-25	36.9900	37.4100	36.7850	37.0900	-2.906%	48,630	+7.594%
2024-07-24	39.1500	39.6150	38.0700	38.2000	-2.749%	52,120	+4.467%
2024-07-23	40.4300	40.4300	39.1500	39.2800	+0.204%	80,282	+1.595%
2024-07-22	39.4050	39.4050	39.0300	39.2000	+0.204%	52,078	+1.802%
2024-07-19	39.5100	39.5100	39.0700	39.1200	-0.635%	43,582	+2.010%
2024-07-18	39.5500	39.6100	39.1500	39.3700	+0.153%	77,178	+1.363%
2024-07-17	38.8700	39.3600	38.8700	39.3100	-1.330%	90,422	+1.517%
2024-07-16	38.1100	39.8500	38.1100	39.8400	+2.285%	29,295	+0.167%
2024-07-15	39.2350	39.4100	38.9500	38.9500	-0.511%	44,054	+2.456%
2024-07-12	39.0400	39.4100	39.0015	39.1500	-2.515%	147,675	+1.932%
2024-07-11	40.9818	40.9818	40.1500	40.1600	-2.430%	54,580	-0.631%
2024-07-10	40.7100	41.2640	40.7100	41.1600	+5.295%	55,270	-3.045%
2024-07-09	38.7700	39.1300	38.7700	39.0900	+1.480%	28,161	+2.089%
2024-07-08	39.1160	39.1160	38.4950	38.5200	-1.028%	39,218	+3.599%
2024-07-05	38.8675	38.9200	38.6900	38.9200	-0.355%	51,277	+2.535%
2024-07-03	37.4600	39.5200	37.4600	39.0588	-0.790%	35,340	+2.170%
2024-07-02	39.3800	39.3800	38.8600	39.3700	+3.551%	37,399	+1.363%
2024-07-01	38.7750	39.3200	37.9900	38.0200	+0.929%	78,908	+4.962%
2024-06-28	38.6600	38.6600	36.5000	37.6700	+2.531%	68,682	+5.937%
2024-06-27	37.4300	37.4300	36.6200	36.7400	+1.773%	25,513	+8.619%
2024-06-26	36.5500	37.1400	36.0100	36.1000	-0.524%	42,563	+10.544%
2024-06-25	37.2500	37.2500	36.0300	36.2900	+4.282%	73,648	+9.966%
2024-06-24	34.0100	34.8853	34.0100	34.8000	+0.753%	59,291	+14.674%
2024-06-21	34.3400	35.5400	34.3400	34.5400	+0.700%	65,375	+15.537%
2024-06-20	34.3000	34.3700	34.1400	34.3000	+1.270%	56,665	+16.345%
2024-06-18	32.6100	34.7500	32.6100	33.8700	+0.266%	91,740	+17.823%
2024-06-17	34.4000	34.4000	33.4275	33.7800	-2.059%	48,589	+18.136%
2024-06-14	34.4775	34.5000	34.3320	34.4900	-0.318%	50,328	+15.705%
2024-06-13	33.9500	35.8800	33.9500	34.6000	-3.271%	72,861	+15.337%
2024-06-12	36.9600	36.9600	35.3500	35.7700	+0.534%	36,252	+11.564%
2024-06-11	35.6800	35.9180	35.5400	35.5800	-0.448%	56,615	+12.160%
2024-06-10	35.5100	35.7700	35.4900	35.7400	+2.554%	41,568	+11.658%
2024-06-07	34.5700	35.7900	34.5700	34.8500	-0.172%	55,617	+14.509%
2024-06-06	35.3800	35.9400	34.8200	34.9100	+0.258%	71,778	+14.313%
2024-06-05	35.5100	35.5100	34.5700	34.8200	-1.625%	56,272	+14.608%
2024-06-04	34.3300	36.0965	34.3300	35.3950	-1.762%	103,940	+12.746%
2024-06-03	35.1500	36.1000	35.1500	36.0300	+3.445%	317,399	+10.759%
2024-05-31	35.6800	35.6800	34.4600	34.8300	+1.693%	40,481	+14.575%
2024-05-30	33.1100	34.2600	33.1100	34.2500	+1.212%	53,068	+16.515%
2024-05-29	33.9050	34.0400	33.8000	33.8400	-0.937%	24,401	+17.927%
2024-05-28	35.3400	35.3400	34.0800	34.1600	+3.175%	36,865	+16.822%
2024-05-24	33.2000	33.2000	32.4850	33.1089	+0.973%	31,812	+20.531%
2024-05-23	33.4575	34.0700	32.6800	32.7900	-0.091%	45,107	+21.703%
2024-05-22	33.2700	33.4200	32.7727	32.8200	+0.521%	34,064	+21.592%
2024-05-21	33.3000	33.3000	32.5160	32.6500	-4.838%	47,851	+22.225%
2024-05-20	33.9900	34.3100	33.6000	34.3100	+8.679%	32,428	+16.312%
2024-05-17	31.7000	31.7825	31.5700	31.5700	-0.324%	28,941	+26.406%
2024-05-16	32.8100	32.8100	31.6700	31.6725	-1.054%	37,524	+25.997%
2024-05-15	32.0000	32.5000	31.8500	32.0100	+0.251%	22,120	+24.669%
2024-05-14	32.6000	32.6000	31.7100	31.9300	-1.905%	86,622	+24.981%
2024-05-13	33.2400	33.2400	31.6640	32.5500	-0.974%	151,145	+22.601%
2024-05-10	34.0000	34.0000	31.8900	32.8700	+0.358%	52,851	+21.407%
2024-05-09	32.5050	32.7700	32.5050	32.7528	+2.305%	34,580	+21.841%
2024-05-08	32.0000	32.0500	31.9240	32.0150	-2.035%	26,784	+24.649%
2024-05-07	33.6000	33.6000	32.5800	32.6800	-1.239%	33,595	+22.113%
2024-05-06	32.3200	33.2000	32.3200	33.0900	+0.455%	41,885	+20.600%
2024-05-03	32.8050	32.9400	32.6900	32.9400	+1.198%	25,028	+21.149%
2024-05-02	32.5400	32.5700	32.3520	32.5500	+3.072%	67,763	+22.601%
2024-05-01	31.5250	31.8000	31.4200	31.5800	+0.063%	31,319	+26.366%
2024-04-30	32.7000	32.7000	31.1880	31.5600	-0.723%	105,411	+26.446%
2024-04-29	31.6889	31.9700	31.6700	31.7900	+0.697%	43,726	+25.532%
2024-04-26	32.0520	32.0520	31.3460	31.5700	+2.268%	62,184	+26.406%
2024-04-25	30.6350	30.8920	30.5900	30.8700	-2.093%	34,053	+29.273%
2024-04-24	31.6175	31.6350	31.3800	31.5300	+0.542%	74,809	+26.567%
2024-04-23	30.0900	31.3600	30.0900	31.3600	+1.785%	36,485	+27.253%
2024-04-22	30.0100	31.0600	30.0100	30.8100	+1.449%	40,791	+29.525%
2024-04-19	30.0900	30.6000	30.0900	30.3700	+0.397%	35,766	+31.401%
2024-04-18	30.0000	30.3200	30.0000	30.2500	+1.408%	106,928	+31.922%
2024-04-17	30.0000	30.0000	29.6440	29.8300	-0.765%	53,028	+33.780%
2024-04-16	30.7900	30.7900	29.9900	30.0600	-4.084%	46,412	+32.756%
2024-04-15	31.2200	31.7500	31.2200	31.3400	+1.687%	32,038	+27.334%
2024-04-12	31.0000	31.1400	30.7700	30.8200	-1.659%	34,309	+29.482%
2024-04-11	32.1900	32.1900	31.0200	31.3400	+0.934%	50,873	+27.334%
2024-04-10	30.7100	31.0500	30.6800	31.0500	-1.716%	73,223	+28.523%
2024-04-09	32.8200	32.8200	31.5920	31.5920	-0.372%	31,483	+26.318%
2024-04-08	31.7700	31.8700	31.6900	31.7100	+1.213%	64,816	+25.848%
2024-04-05	30.8100	31.5500	30.8100	31.3300	+0.642%	102,894	+27.375%
2024-04-04	32.4200	32.4200	31.0300	31.1300	+0.419%	95,986	+28.193%
2024-04-03	31.5500	31.5500	29.8100	31.0000	+0.617%	235,890	+28.731%
2024-04-02	30.5000	30.8100	29.8100	30.8100	+0.686%	139,414	+29.525%
2024-04-01	29.8100	30.6620	29.8100	30.6000	-2.455%	169,425	+30.413%
2024-03-28	30.2700	31.9400	30.2700	31.3700	+0.513%	34,568	+27.212%
2024-03-27	31.0920	31.3500	30.9700	31.2100	-0.447%	35,300	+27.864%
2024-03-26	30.3000	31.5600	30.3000	31.3500	+1.819%	138,844	+27.293%
2024-03-25	30.8950	31.4860	30.1100	30.7900	-2.161%	202,276	+29.609%
2024-03-22	31.5000	32.2900	31.4700	31.4700	-1.348%	78,359	+26.808%
2024-03-21	32.7000	32.7000	31.6000	31.9000	+1.399%	37,723	+25.099%
2024-03-20	31.2000	31.4600	31.0900	31.4600	+1.190%	33,194	+26.848%
2024-03-19	31.2450	31.5800	30.8300	31.0900	+1.139%	59,515	+28.358%
2024-03-18	30.2000	30.9000	30.2000	30.7400	+1.385%	38,642	+29.819%
2024-03-15	29.5200	30.7050	29.5200	30.3200	+0.899%	37,379	+31.618%
2024-03-14	30.4535	30.4535	29.8400	30.0500	+0.233%	55,259	+32.800%
2024-03-13	29.6500	30.4750	29.6500	29.9800	-0.498%	69,052	+33.110%
2024-03-12	30.1000	30.5300	29.8000	30.1300	-0.066%	72,471	+32.448%
2024-03-11	31.0200	31.0200	30.0400	30.1500	-3.023%	68,642	+32.360%
2024-03-08	31.0000	31.2300	30.7225	31.0900	+1.502%	112,875	+28.358%
2024-03-07	29.4800	30.6950	29.4800	30.6300	+2.820%	205,766	+30.286%
2024-03-06	28.7200	30.4600	28.7200	29.7900	+1.685%	35,657	+33.959%
2024-03-05	29.7000	29.7000	28.5500	29.2963	-0.657%	30,530	+36.217%
2024-03-04	29.7300	30.4800	29.3800	29.4900	-1.073%	35,622	+35.322%
2024-03-01	30.0000	30.0000	29.1625	29.8100	+1.984%	128,092	+33.870%
2024-02-29	29.6100	29.6100	29.1130	29.2300	-2.664%	39,931	+36.526%
2024-02-28	29.3200	30.0600	28.9900	30.0300	+3.338%	46,379	+32.889%
2024-02-27	28.3000	29.1000	28.2900	29.0600	+0.658%	53,365	+37.325%
2024-02-26	29.7870	29.7870	28.8100	28.8700	+0.104%	48,247	+38.228%
2024-02-23	29.7100	29.7100	28.7800	28.8400	-0.380%	27,607	+38.372%
2024-02-22	28.5300	28.9500	28.5300	28.9500	+0.731%	274,842	+37.846%
2024-02-21	28.7300	29.3100	28.6800	28.7400	-1.744%	115,176	+38.854%
2024-02-20	29.3200	30.1800	29.1400	29.2500	-1.581%	34,853	+36.432%
2024-02-16	30.7600	30.7600	29.6300	29.7200	+0.917%	37,956	+34.275%
2024-02-15	29.0000	29.4500	29.0000	29.4500	+3.551%	36,485	+35.506%
2024-02-14	28.4500	28.7900	27.9600	28.4400	+0.822%	47,194	+40.318%
2024-02-13	27.3601	28.8720	27.3601	28.2080	+7.664%	67,942	+41.472%
2024-02-12	26.0400	26.2800	25.9700	26.2000	+0.595%	40,285	+52.315%
2024-02-09	25.9650	26.0800	25.8000	26.0450	-0.019%	72,410	+53.221%
2024-02-08	26.0700	26.0800	25.8216	26.0500	-0.686%	31,066	+53.192%
2024-02-07	26.1685	26.2300	26.1100	26.2300	+0.923%	37,876	+52.141%
2024-02-06	26.0200	26.0400	25.9400	25.9900	+0.154%	27,294	+53.546%
2024-02-05	26.0400	26.0400	25.8150	25.9500	+0.738%	81,649	+53.782%
2024-02-02	25.9100	25.9100	25.4600	25.7600	-2.498%	123,857	+54.917%
2024-02-01	26.4920	26.5300	26.1600	26.4200	+0.152%	124,503	+51.047%
2024-01-31	26.2500	26.6000	26.2500	26.3800	+0.995%	35,077	+51.276%
2024-01-30	26.2500	26.2500	26.0800	26.1200	+1.713%	147,139	+52.781%
2024-01-29	25.6100	25.7200	25.5500	25.6800	+1.102%	59,021	+55.399%
2024-01-26	25.1600	25.4100	25.1600	25.4000	-1.206%	63,084	+57.112%
2024-01-25	25.6700	25.8230	25.6200	25.7100	-1.153%	35,910	+55.218%
2024-01-24	26.2500	26.2500	25.8300	26.0100	+0.241%	52,208	+53.428%
2024-01-23	25.8640	26.0800	25.8500	25.9475	+0.029%	36,884	+53.797%
2024-01-22	25.8975	26.0700	25.8975	25.9400	+2.247%	72,071	+53.842%
2024-01-19	25.1325	25.3700	25.1300	25.3700	+0.277%	53,006	+57.298%
2024-01-18	25.2000	25.3000	25.1800	25.3000	-1.056%	26,434	+57.733%
2024-01-17	25.5200	25.5700	25.3700	25.5700	-0.234%	58,377	+56.068%
2024-01-16	26.0900	26.0900	25.6300	25.6300	-0.039%	44,028	+55.702%
2024-01-12	25.6340	25.7100	25.4900	25.6400	+1.908%	26,380	+55.642%
2024-01-11	24.6900	25.4450	24.6900	25.1600	+1.044%	71,487	+58.611%
2024-01-10	24.6013	25.0500	24.6013	24.9000	+0.282%	36,965	+60.267%
2024-01-09	24.6000	24.9092	24.6000	24.8300	-0.281%	55,982	+60.719%
2024-01-08	23.6700	24.9400	23.6700	24.9000	+0.932%	60,995	+60.267%
2024-01-05	23.5700	25.4100	23.5700	24.6700	+1.564%	25,151	+61.761%
2024-01-04	24.3000	24.4000	24.2600	24.2900	-0.654%	38,592	+64.292%
2024-01-03	24.3600	24.6700	24.3600	24.4500	-0.529%	32,692	+63.217%
2024-01-02	24.5900	24.8500	24.5800	24.5800	-1.364%	55,468	+62.354%
2023-12-29	23.9500	25.0200	23.9500	24.9200	+0.121%	19,523	+60.138%
2023-12-28	24.0000	25.4700	24.0000	24.8900	+1.633%	27,724	+60.331%
2023-12-27	24.6500	24.8900	24.4100	24.4900	-0.122%	21,938	+62.950%
2023-12-26	23.3700	25.0900	23.3700	24.5200	-0.081%	24,279	+62.751%
2023-12-22	24.5300	24.5600	24.4400	24.5400	+0.450%	9,159	+62.618%
2023-12-21	25.0500	25.0500	23.8450	24.4300	+0.576%	33,646	+63.350%
2023-12-20	24.4900	25.4900	24.2900	24.2900	-0.287%	36,758	+64.292%
2023-12-19	24.8700	24.8800	24.3150	24.3600	+2.267%	31,393	+63.820%
2023-12-18	23.3900	24.0000	23.3900	23.8200	-2.177%	45,677	+67.534%
2023-12-15	24.2400	24.8100	24.2400	24.3500	-4.285%	31,779	+63.887%
2023-12-14	25.3900	25.8000	25.3400	25.4400	-3.049%	23,547	+56.865%
2023-12-13	25.6700	26.3200	25.6600	26.2400	+1.587%	101,714	+52.083%
2023-12-12	26.0475	26.2400	25.7500	25.8300	-0.654%	16,249	+54.497%
2023-12-11	26.6800	26.6800	25.8300	26.0000	+0.580%	35,669	+53.487%
2023-12-08	26.5300	26.5300	25.6900	25.8500	-1.486%	31,058	+54.377%
2023-12-07	26.7000	26.7000	25.1300	26.2400	+3.756%	648,902	+52.083%
2023-12-06	24.4700	25.4800	24.4600	25.2900	+1.444%	63,852	+57.796%
2023-12-05	24.9800	25.0400	24.9250	24.9300	+0.484%	41,340	+60.074%
2023-12-04	24.0100	24.9100	24.0100	24.8100	-0.958%	47,142	+60.848%
2023-12-01	24.8545	25.0500	24.7200	25.0500	+1.458%	23,238	+59.307%
2023-11-30	24.3000	24.7400	24.3000	24.6900	+0.776%	42,144	+61.630%
2023-11-29	24.9800	24.9800	24.4400	24.5000	-1.606%	53,106	+62.884%
2023-11-28	24.8250	25.2700	24.3600	24.9000	-0.797%	23,834	+60.267%
2023-11-27	25.0400	25.1000	24.9700	25.1000	+0.200%	31,103	+58.990%
2023-11-24	25.8200	25.8200	25.0100	25.0500	+1.171%	25,540	+59.307%
2023-11-22	24.6500	24.7600	24.2200	24.7600	+1.434%	31,571	+61.173%
2023-11-21	23.9000	24.9000	23.9000	24.4100	-1.652%	30,741	+63.484%
2023-11-20	24.9083	24.9083	24.7808	24.8200	+3.352%	20,620	+60.784%
2023-11-17	23.9530	24.2500	23.1500	24.0150	+4.777%	38,602	+66.173%
2023-11-16	21.9900	23.5900	21.9900	22.9200	-0.087%	42,096	+74.112%
2023-11-15	23.0500	23.1200	22.9200	22.9400	-2.383%	25,854	+73.960%

.dark-mode .GDXW8V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GDXW8V{ 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