Dark

TKOMY
TOKIO MARINE HLDGS S/ADR
stock OTC ADR

EOD

Sep 12, 2025

43.78USD-1.218%(-0.54)38,855

Pre-market

0.00USD-100.000%(-44.32)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-12	43.5600	43.7800	43.4500	43.7800	-1.218%	38,855	0.000%
2025-09-11	43.0000	44.5000	43.0000	44.3200	+0.351%	90,114	-1.218%
2025-09-10	44.0630	44.4500	44.0630	44.1650	+1.226%	67,560	-0.872%
2025-09-09	44.3900	44.3900	43.6300	43.6300	-1.889%	74,922	+0.344%
2025-09-08	44.7500	44.7500	44.2195	44.4700	+1.995%	48,102	-1.552%
2025-09-05	43.7500	43.9500	43.5000	43.6000	-0.092%	59,735	+0.413%
2025-09-04	43.5460	43.7600	43.4800	43.6400	+1.986%	81,602	+0.321%
2025-09-03	43.9800	43.9800	42.4400	42.7900	-1.542%	84,979	+2.314%
2025-09-02	43.3080	43.4600	43.1220	43.4600	+1.070%	63,261	+0.736%
2025-08-29	44.7600	44.7600	42.9500	43.0000	-1.759%	48,683	+1.814%
2025-08-28	44.8700	44.8700	43.4300	43.7700	+1.156%	163,373	+0.023%
2025-08-27	43.0000	43.3200	43.0000	43.2700	-1.368%	88,513	+1.179%
2025-08-26	42.3400	43.9300	42.3400	43.8700	-0.409%	51,149	-0.205%
2025-08-25	43.5000	44.6000	43.5000	44.0500	-1.366%	46,307	-0.613%
2025-08-22	42.4600	44.9500	42.4600	44.6600	+2.761%	129,032	-1.970%
2025-08-21	45.2500	45.2500	43.4000	43.4600	-1.182%	108,741	+0.736%
2025-08-20	43.4000	44.0900	43.4000	43.9800	+0.733%	126,700	-0.455%
2025-08-19	43.8250	43.8650	43.5000	43.6600	-1.777%	208,948	+0.275%
2025-08-18	46.2300	46.2300	42.7500	44.4500	-1.398%	46,263	-1.507%
2025-08-15	43.4901	45.5100	43.4901	45.0800	+2.641%	54,131	-2.884%
2025-08-14	43.8000	43.9300	43.6400	43.9200	-0.046%	43,697	-0.319%
2025-08-13	43.7600	44.1900	43.6500	43.9400	+0.641%	42,934	-0.364%
2025-08-12	43.1000	43.6900	43.1000	43.6600	+2.272%	66,964	+0.275%
2025-08-11	43.4225	43.4225	42.5241	42.6900	+0.305%	46,001	+2.553%
2025-08-08	40.7000	42.6600	40.7000	42.5600	-0.421%	59,554	+2.867%
2025-08-07	43.4785	43.4785	42.1900	42.7400	+2.102%	71,901	+2.433%
2025-08-06	41.6450	41.9300	41.6000	41.8600	+1.664%	40,538	+4.587%
2025-08-05	41.1100	41.8000	39.6200	41.1750	-0.279%	54,082	+6.327%
2025-08-04	41.3150	41.3800	41.1600	41.2900	+0.511%	52,827	+6.031%
2025-08-01	41.0000	41.1100	40.7100	41.0800	+1.557%	57,761	+6.573%
2025-07-31	40.8400	41.6025	40.4000	40.4500	-0.955%	71,873	+8.232%
2025-07-30	42.2700	42.2700	40.2800	40.8400	+1.390%	702,183	+7.199%
2025-07-29	40.4000	40.5500	40.0400	40.2800	-0.371%	89,016	+8.689%
2025-07-28	40.6800	40.6800	40.3140	40.4300	-2.414%	60,619	+8.286%
2025-07-25	42.0500	42.0500	41.0000	41.4300	-2.126%	283,400	+5.672%
2025-07-24	42.4000	42.5900	42.0510	42.3300	+0.618%	202,186	+3.425%
2025-07-23	41.2000	42.2000	41.2000	42.0700	+4.939%	55,264	+4.065%
2025-07-22	41.2700	41.2700	40.0300	40.0900	+0.100%	46,649	+9.204%
2025-07-21	39.6550	40.1700	39.6550	40.0500	+1.367%	55,755	+9.313%
2025-07-18	39.6500	39.7500	39.2400	39.5100	-1.716%	157,088	+10.807%
2025-07-17	39.8800	40.2200	39.8800	40.2000	+1.824%	170,233	+8.905%
2025-07-16	39.2600	39.5080	39.2309	39.4800	-0.101%	97,327	+10.892%
2025-07-15	39.6450	39.6800	39.3900	39.5200	+0.152%	140,760	+10.779%
2025-07-14	39.0000	39.5100	39.0000	39.4600	+0.792%	159,546	+10.948%
2025-07-11	39.1900	39.2000	39.0000	39.1500	+0.037%	122,572	+11.826%
2025-07-10	39.6435	39.6435	38.9608	39.1355	-0.926%	132,453	+11.868%
2025-07-09	38.8000	40.3700	38.8000	39.5013	-0.400%	124,492	+10.832%
2025-07-08	39.4800	40.8000	39.2380	39.6600	-0.800%	113,990	+10.388%
2025-07-07	41.6800	41.6800	39.5000	39.9800	-4.560%	65,822	+9.505%
2025-07-03	41.6000	42.1100	41.6000	41.8900	+0.456%	41,009	+4.512%
2025-07-02	41.7600	41.9102	41.6000	41.7000	-0.950%	124,917	+4.988%
2025-07-01	43.3700	43.3700	41.9700	42.1000	-0.637%	120,637	+3.990%
2025-06-30	42.6400	42.6400	42.2000	42.3700	+0.332%	42,151	+3.328%
2025-06-27	43.5000	43.5000	41.2940	42.2300	+1.295%	69,794	+3.670%
2025-06-26	41.0000	43.2600	40.4000	41.6900	+3.168%	97,297	+5.013%
2025-06-25	39.9900	40.4900	39.9900	40.4100	-0.099%	56,106	+8.340%
2025-06-24	38.7900	40.5300	38.7900	40.4500	+0.974%	46,617	+8.232%
2025-06-23	39.4800	40.1700	39.4800	40.0600	+1.162%	63,948	+9.286%
2025-06-20	41.3800	41.3800	39.4700	39.6000	-3.012%	62,815	+10.556%
2025-06-18	40.7100	41.0900	40.6300	40.8300	+0.666%	68,070	+7.225%
2025-06-17	40.0000	41.0150	40.0000	40.5600	-1.434%	87,629	+7.939%
2025-06-16	41.7300	41.7300	41.1500	41.1500	+0.024%	116,405	+6.391%
2025-06-13	40.0001	41.4250	40.0001	41.1400	-1.153%	50,337	+6.417%
2025-06-12	41.6005	41.7300	41.2800	41.6200	+0.229%	100,143	+5.190%
2025-06-11	42.5400	42.5400	41.5100	41.5250	-2.501%	48,501	+5.430%
2025-06-10	43.6900	43.6900	42.4900	42.5900	-1.389%	55,343	+2.794%
2025-06-09	43.9800	43.9800	43.0500	43.1900	-0.231%	81,877	+1.366%
2025-06-06	43.8500	43.8500	43.0600	43.2900	+0.604%	72,773	+1.132%
2025-06-05	43.0000	43.1000	42.5350	43.0300	-0.070%	59,773	+1.743%
2025-06-04	43.2750	43.4800	43.0000	43.0600	-0.185%	140,354	+1.672%
2025-06-03	43.9300	43.9300	43.0900	43.1400	-1.304%	39,903	+1.484%
2025-06-02	42.0100	43.9950	42.0100	43.7100	+3.236%	128,482	+0.160%
2025-05-30	42.0000	42.3800	41.9300	42.3400	0.000%	108,331	+3.401%
2025-05-29	41.7940	42.4500	41.7940	42.3400	+2.419%	68,746	+3.401%
2025-05-28	41.4600	41.7525	41.2100	41.3400	-0.911%	81,352	+5.902%
2025-05-27	42.5300	42.5300	41.2900	41.7200	+4.118%	123,085	+4.938%
2025-05-23	38.4000	40.3475	38.4000	40.0700	+1.520%	38,897	+9.259%
2025-05-22	39.8050	39.8050	39.2470	39.4700	+1.050%	119,506	+10.920%
2025-05-21	40.7400	40.7400	38.9100	39.0600	-4.708%	64,011	+12.084%
2025-05-20	41.3445	41.3445	40.3300	40.9900	+0.886%	52,700	+6.807%
2025-05-19	40.4700	40.6300	40.3700	40.6300	-1.168%	81,620	+7.753%
2025-05-16	40.8420	41.1400	40.7900	41.1100	+2.570%	65,851	+6.495%
2025-05-15	39.7500	40.0900	39.7500	40.0800	+0.628%	51,337	+9.232%
2025-05-14	38.9100	40.1600	38.9100	39.8300	-0.163%	55,552	+9.917%
2025-05-13	39.8100	40.7395	39.7000	39.8950	-3.752%	257,078	+9.738%
2025-05-12	42.3700	42.3700	39.5000	41.4500	+2.472%	326,584	+5.621%
2025-05-09	40.8625	40.8625	39.0321	40.4500	+1.362%	326,966	+8.232%
2025-05-08	38.6500	40.9500	38.6500	39.9065	-1.099%	74,213	+9.706%
2025-05-07	40.2950	40.4700	40.0200	40.3500	+1.535%	56,759	+8.501%
2025-05-06	40.9500	40.9500	38.2500	39.7400	-0.201%	59,492	+10.166%
2025-05-05	39.8300	39.9100	39.6700	39.8200	+0.378%	51,640	+9.945%
2025-05-02	40.5200	40.5200	39.2000	39.6700	+0.405%	129,373	+10.360%
2025-05-01	40.8000	40.8000	39.0600	39.5100	-0.791%	135,352	+10.807%
2025-04-30	39.0100	40.4900	39.0100	39.8250	-0.088%	92,761	+9.931%
2025-04-29	39.2600	39.9900	39.2600	39.8600	+0.631%	59,260	+9.834%
2025-04-28	39.3950	39.7600	39.2400	39.6100	+1.046%	64,104	+10.528%
2025-04-25	40.1200	40.1200	38.8100	39.2000	-1.359%	71,914	+11.684%
2025-04-24	38.8400	40.5200	38.8400	39.7400	+3.679%	65,540	+10.166%
2025-04-23	38.3677	38.8000	38.0500	38.3300	+2.132%	54,348	+14.219%
2025-04-22	37.8600	37.8600	37.2900	37.5300	+1.984%	95,390	+16.653%
2025-04-21	35.1300	37.0200	35.1300	36.8000	-0.433%	83,492	+18.967%
2025-04-17	35.2900	38.1500	35.2900	36.9600	+5.030%	158,361	+18.452%
2025-04-16	36.0000	36.0000	35.1200	35.1900	-0.565%	93,457	+24.410%
2025-04-15	35.5190	35.6500	35.3600	35.3900	+0.855%	136,130	+23.707%
2025-04-14	34.1100	35.7600	34.1100	35.0900	+0.602%	120,546	+24.765%
2025-04-11	33.8700	35.0500	33.5532	34.8800	+2.952%	468,049	+25.516%
2025-04-10	35.5400	35.6600	33.8500	33.8800	-5.098%	313,524	+29.221%
2025-04-09	33.9400	35.8200	32.4500	35.7000	+6.092%	420,735	+22.633%
2025-04-08	35.7900	35.7900	33.0800	33.6500	+4.698%	212,159	+30.104%
2025-04-07	30.1400	33.4000	30.1400	32.1400	-5.164%	212,987	+36.217%
2025-04-04	32.8500	36.8800	32.8500	33.8900	-7.707%	113,043	+29.183%
2025-04-03	39.0800	39.0800	36.7200	36.7200	-6.255%	79,305	+19.227%
2025-04-02	40.4400	40.4400	38.2000	39.1700	+0.565%	74,668	+11.769%
2025-04-01	38.6180	39.0100	38.5000	38.9500	+0.206%	64,434	+12.401%
2025-03-31	39.7100	39.7100	38.4300	38.8700	-2.655%	73,099	+12.632%
2025-03-28	41.5700	41.5700	39.1900	39.9300	-1.188%	69,169	+9.642%
2025-03-27	41.6800	41.6800	40.0100	40.4100	+1.252%	73,016	+8.340%
2025-03-26	39.5000	40.1900	39.5000	39.9105	-0.373%	58,943	+9.695%
2025-03-25	39.2200	40.0600	39.2200	40.0600	+0.280%	60,175	+9.286%
2025-03-24	40.3700	40.3700	39.1300	39.9480	-0.627%	65,609	+9.592%
2025-03-21	41.5000	41.5000	39.8860	40.2000	-0.753%	84,961	+8.905%
2025-03-20	40.9000	41.0700	40.1000	40.5050	-0.708%	68,860	+8.085%
2025-03-19	42.0200	42.0200	39.8500	40.7940	+1.050%	226,653	+7.320%
2025-03-18	39.2500	40.5100	39.2500	40.3700	+4.181%	221,256	+8.447%
2025-03-17	38.4000	38.9200	38.4000	38.7500	+1.599%	136,331	+12.981%
2025-03-14	37.7500	38.1400	37.7200	38.1400	+1.463%	57,408	+14.788%
2025-03-13	38.9200	38.9200	36.0000	37.5900	+1.512%	104,095	+16.467%
2025-03-12	36.6450	37.1400	36.5200	37.0300	+4.605%	83,075	+18.228%
2025-03-11	36.5600	36.5600	35.1900	35.4000	-1.420%	123,507	+23.672%
2025-03-10	36.3350	36.3350	35.6675	35.9100	-1.400%	92,129	+21.916%
2025-03-07	37.5900	37.5900	36.0300	36.4200	-0.219%	123,783	+20.209%
2025-03-06	36.8500	36.9300	36.4568	36.5000	-1.124%	111,941	+19.945%
2025-03-05	35.6400	37.0800	35.6400	36.9150	+1.387%	94,147	+18.597%
2025-03-04	37.9500	37.9500	36.1100	36.4100	-0.844%	90,800	+20.242%
2025-03-03	37.1300	37.2650	36.7200	36.7200	+3.466%	117,081	+19.227%
2025-02-28	36.6000	36.6000	35.2200	35.4900	+2.750%	113,216	+23.359%
2025-02-27	34.5500	34.8700	34.5400	34.5400	+1.499%	74,597	+26.752%
2025-02-26	33.6400	34.3000	33.6400	34.0300	-0.903%	80,714	+28.651%
2025-02-25	34.3300	34.5200	34.2000	34.3400	+1.899%	75,405	+27.490%
2025-02-24	33.6800	33.7700	32.9300	33.7000	+0.298%	149,106	+29.911%
2025-02-21	33.8200	34.8900	33.6000	33.6000	-0.489%	59,636	+30.298%
2025-02-20	32.4800	33.8950	32.4800	33.7650	+0.521%	62,668	+29.661%
2025-02-19	34.5800	34.5800	33.4245	33.5900	-1.582%	77,372	+30.336%
2025-02-18	34.7335	35.0000	34.0900	34.1300	-0.496%	103,083	+28.274%
2025-02-14	34.4815	34.9500	33.7500	34.3000	+3.158%	72,914	+27.638%
2025-02-13	34.2900	34.2900	33.0500	33.2500	+1.682%	88,792	+31.669%
2025-02-12	32.9550	33.2000	32.2800	32.7000	-0.969%	69,514	+33.884%
2025-02-11	32.8000	33.0600	32.7500	33.0200	+0.304%	80,721	+32.586%
2025-02-10	32.5200	33.6800	31.7200	32.9200	-0.121%	79,457	+32.989%
2025-02-07	32.7650	33.3300	32.7650	32.9600	-1.347%	147,029	+32.828%
2025-02-06	33.3230	33.5100	33.3230	33.4100	+0.060%	104,652	+31.039%
2025-02-05	34.0000	34.4075	33.0900	33.3900	+0.907%	74,331	+31.117%
2025-02-04	31.7300	33.0900	31.4200	33.0900	+0.915%	81,180	+32.306%
2025-02-03	32.4100	32.9750	32.4100	32.7900	-0.817%	121,629	+33.516%
2025-01-31	32.6600	33.6500	32.6600	33.0600	-2.131%	80,972	+32.426%
2025-01-30	35.0800	35.0800	33.6700	33.7800	+2.085%	103,312	+29.603%
2025-01-29	33.1400	33.2900	33.0200	33.0900	-1.635%	60,945	+32.306%
2025-01-28	33.6230	33.6800	33.4800	33.6400	+0.779%	128,723	+30.143%
2025-01-27	34.6600	34.6600	33.2880	33.3800	-0.714%	135,119	+31.156%
2025-01-24	33.5400	33.8200	32.6000	33.6200	+1.448%	112,582	+30.220%
2025-01-23	31.7200	33.3200	31.5000	33.1400	-1.222%	190,234	+32.106%
2025-01-22	33.4800	33.8100	33.3500	33.5500	-1.149%	219,470	+30.492%
2025-01-21	35.0100	35.0100	33.6600	33.9400	+0.207%	392,623	+28.992%
2025-01-17	32.4500	33.8900	32.4500	33.8700	-0.265%	109,798	+29.259%
2025-01-16	34.5199	34.5199	33.8800	33.9600	+0.266%	142,724	+28.916%
2025-01-15	33.9900	33.9900	33.6600	33.8700	+1.712%	102,360	+29.259%
2025-01-14	34.5500	34.5500	33.1100	33.3000	+3.096%	149,046	+31.471%
2025-01-13	31.3100	32.4000	31.3100	32.3000	-0.493%	134,438	+35.542%
2025-01-10	32.4000	32.7700	32.3500	32.4600	-6.266%	154,537	+34.874%
2025-01-08	34.3900	34.7000	34.3500	34.6300	-3.752%	83,272	+26.422%
2025-01-07	34.7900	36.1300	34.7900	35.9800	-0.194%	87,349	+21.679%
2025-01-06	36.1000	36.4000	36.0500	36.0500	+0.306%	56,601	+21.442%
2025-01-03	36.4650	36.4650	35.6400	35.9400	+0.028%	110,572	+21.814%
2025-01-02	34.9300	37.4700	34.1000	35.9300	-0.250%	96,163	+21.848%
2024-12-31	35.2170	36.1200	35.2170	36.0200	+0.278%	48,005	+21.544%
2024-12-30	34.9100	36.1250	34.9100	35.9200	-0.664%	170,310	+21.882%
2024-12-27	37.8100	37.8100	34.9700	36.1600	+1.006%	240,428	+21.073%
2024-12-26	35.6200	35.9400	35.6150	35.8000	+0.930%	90,820	+22.291%
2024-12-24	34.1500	35.7000	34.1500	35.4700	-0.393%	53,494	+23.428%
2024-12-23	34.1900	35.6600	34.1900	35.6100	+0.793%	134,605	+22.943%
2024-12-20	35.4400	35.7300	33.8400	35.3300	+0.170%	97,015	+23.917%
2024-12-19	33.8000	35.9450	33.8000	35.2700	+1.060%	143,819	+24.128%
2024-12-18	36.8700	36.8700	34.8000	34.9000	-1.133%	124,169	+25.444%
2024-12-17	36.5400	36.5400	35.0990	35.3000	-2.432%	134,021	+24.023%
2024-12-16	37.5400	37.5400	35.2000	36.1800	-2.503%	99,216	+21.006%
2024-12-13	36.9700	37.3200	36.9700	37.1090	-0.937%	53,898	+17.977%
2024-12-12	37.5680	37.6700	37.4600	37.4600	-1.239%	64,949	+16.871%
2024-12-11	37.5900	38.0750	37.5900	37.9300	+1.553%	47,513	+15.423%
2024-12-10	37.1400	37.4629	37.1000	37.3500	-2.097%	190,239	+17.216%
2024-12-09	39.4100	39.4100	37.8600	38.1500	-1.675%	151,472	+14.758%
2024-12-06	38.6700	39.8100	38.6600	38.8000	-0.372%	45,067	+12.835%
2024-12-05	38.8000	39.0700	38.8000	38.9450	-0.090%	64,154	+12.415%
2024-12-04	39.2500	39.3600	38.9500	38.9800	-0.965%	76,559	+12.314%
2024-12-03	37.5900	39.5000	37.5900	39.3600	+2.287%	482,373	+11.230%
2024-12-02	38.1100	38.5300	37.9700	38.4800	+3.330%	158,881	+13.773%
2024-11-29	36.9050	37.2400	36.8800	37.2400	+1.804%	262,396	+17.562%
2024-11-27	36.7800	36.9100	36.4710	36.5800	-1.508%	245,200	+19.683%
2024-11-26	37.5600	37.5600	36.9110	37.1400	-1.066%	87,938	+17.878%
2024-11-25	37.6750	37.8000	37.3500	37.5400	+1.679%	218,509	+16.622%
2024-11-22	36.8220	37.0200	36.8220	36.9200	+0.819%	60,716	+18.581%
2024-11-21	37.0700	37.6900	36.4600	36.6200	+0.826%	55,060	+19.552%
2024-11-20	36.0780	36.3200	36.0300	36.3200	-6.150%	60,623	+20.540%
2024-11-19	38.6400	38.7000	36.5600	38.7000	+0.103%	101,619	+13.127%
2024-11-18	36.6600	38.7000	36.6600	38.6600	+1.683%	52,720	+13.244%
2024-11-15	38.0100	38.2300	37.7900	38.0200	+0.609%	64,169	+15.150%
2024-11-14	35.8700	37.9300	35.8700	37.7900	+0.159%	53,635	+15.851%
2024-11-13	37.8400	39.3500	36.5380	37.7300	-1.514%	84,722	+16.035%
2024-11-12	39.0000	40.3200	38.1300	38.3100	-2.494%	126,939	+14.278%
2024-11-11	38.9990	39.4000	38.9750	39.2900	+1.564%	152,456	+11.428%
2024-11-08	38.7420	38.8700	38.6600	38.6850	-0.054%	59,156	+13.170%
2024-11-07	37.9000	38.8500	36.8200	38.7060	+2.235%	68,287	+13.109%
2024-11-06	37.5930	37.8800	37.1900	37.8600	+2.797%	49,695	+15.637%
2024-11-05	36.6200	37.0400	36.6200	36.8300	+2.249%	57,003	+18.870%
2024-11-04	34.8700	36.5600	34.8700	36.0200	-0.222%	89,535	+21.544%
2024-11-01	35.9700	36.3100	35.9000	36.1000	-0.606%	67,677	+21.274%
2024-10-31	36.2250	36.3900	35.8400	36.3200	+0.028%	67,850	+20.540%
2024-10-30	36.3920	36.5700	36.1100	36.3100	-0.901%	109,798	+20.573%
2024-10-29	37.7400	37.7400	36.4350	36.6400	+1.215%	77,671	+19.487%
2024-10-28	35.9580	36.3000	35.9580	36.2000	+0.892%	46,691	+20.939%
2024-10-25	35.0000	36.7535	35.0000	35.8800	-0.911%	48,969	+22.018%
2024-10-24	37.7300	37.7300	36.0100	36.2100	+0.083%	42,548	+20.906%
2024-10-23	36.0000	36.1800	35.9450	36.1800	-1.551%	80,093	+21.006%
2024-10-22	37.9000	37.9000	36.7300	36.7500	-2.183%	179,225	+19.129%
2024-10-21	37.7900	37.9300	37.5000	37.5700	-2.161%	63,293	+16.529%
2024-10-18	37.1500	38.4100	37.1500	38.4000	+0.340%	152,981	+14.010%
2024-10-17	38.2950	38.4300	38.1500	38.2700	-0.752%	130,163	+14.398%
2024-10-16	38.5025	38.5600	38.3700	38.5600	+1.420%	50,040	+13.537%
2024-10-15	38.3100	38.4100	37.8500	38.0200	-0.315%	49,827	+15.150%
2024-10-14	38.6125	38.8745	37.6300	38.1400	+0.793%	80,601	+14.788%
2024-10-11	35.8800	37.8500	35.8800	37.8400	+1.258%	78,158	+15.698%
2024-10-10	37.9930	37.9930	36.8200	37.3700	+0.755%	70,753	+17.153%
2024-10-09	36.9250	37.2100	36.9250	37.0900	-3.311%	117,334	+18.037%
2024-10-08	38.4571	38.5300	38.2945	38.3600	-1.515%	300,549	+14.129%
2024-10-07	38.7600	39.1900	38.7600	38.9500	+0.361%	277,270	+12.401%
2024-10-04	38.4350	38.9900	38.4350	38.8100	+1.491%	45,874	+12.806%
2024-10-03	39.3200	39.3200	37.8500	38.2400	+3.323%	51,066	+14.487%
2024-10-02	37.2600	37.3900	36.8000	37.0100	-0.777%	278,627	+18.292%
2024-10-01	35.9600	37.7000	35.9600	37.3000	+1.774%	378,126	+17.373%
2024-09-30	37.3250	37.3250	36.5750	36.6500	+2.089%	45,756	+19.454%
2024-09-27	34.8600	36.5000	34.8600	35.9000	-5.177%	61,942	+21.950%
2024-09-26	38.0150	38.5200	37.5000	37.8600	+3.499%	39,673	+15.637%
2024-09-25	36.7000	36.9900	36.5500	36.5800	-3.483%	36,175	+19.683%
2024-09-24	38.8300	38.8300	37.7500	37.9000	+1.148%	39,655	+15.515%
2024-09-23	37.2700	38.4500	37.2200	37.4700	+0.753%	51,397	+16.840%
2024-09-20	38.3500	38.3500	36.9000	37.1900	+0.568%	103,482	+17.720%
2024-09-19	36.8500	37.1400	36.6290	36.9800	+5.206%	49,525	+18.388%
2024-09-18	36.2000	36.2000	33.4900	35.1500	+0.228%	111,292	+24.552%
2024-09-17	35.2950	35.4000	35.0100	35.0700	-3.068%	85,167	+24.836%
2024-09-16	36.0000	36.3600	34.7000	36.1800	+0.472%	86,657	+21.006%
2024-09-13	36.0200	36.1900	35.9100	36.0100	-1.071%	35,989	+21.577%
2024-09-12	36.0850	36.4100	35.8900	36.4000	+0.552%	59,284	+20.275%
2024-09-11	36.3880	36.3880	35.3500	36.2000	+0.780%	65,394	+20.939%
2024-09-10	35.7500	36.7500	35.4800	35.9200	-0.691%	92,260	+21.882%
2024-09-09	35.9600	36.1800	35.8400	36.1700	+0.808%	106,398	+21.040%
2024-09-06	36.1700	36.7710	35.6400	35.8800	-3.079%	53,726	+22.018%
2024-09-05	37.0000	37.0700	36.7500	37.0200	-1.201%	48,502	+18.260%
2024-09-04	37.5200	37.8300	37.4200	37.4700	-2.039%	56,304	+16.840%
2024-09-03	38.6400	38.6400	37.9900	38.2500	+0.897%	35,478	+14.458%
2024-08-30	38.3000	38.3000	37.6900	37.9100	+0.717%	39,930	+15.484%
2024-08-29	39.1400	39.1400	37.5050	37.6400	+1.456%	44,957	+16.312%
2024-08-28	37.3701	37.8000	36.8400	37.1000	-0.429%	354,509	+18.005%
2024-08-27	37.0000	37.9000	36.9400	37.2600	+1.333%	172,685	+17.499%
2024-08-26	37.7100	37.7100	36.6600	36.7700	-2.493%	35,936	+19.064%
2024-08-23	37.4600	37.7900	37.2200	37.7100	+1.018%	40,670	+16.097%
2024-08-22	38.8600	38.8600	37.2300	37.3300	-1.634%	63,970	+17.278%
2024-08-21	38.9500	38.9500	37.5100	37.9500	-0.706%	161,002	+15.362%
2024-08-20	37.9100	38.7400	37.9100	38.2200	+0.052%	507,927	+14.547%
2024-08-19	37.9460	38.6000	37.7500	38.2000	+2.303%	155,806	+14.607%
2024-08-16	37.2500	38.9500	37.2500	37.3400	+0.134%	487,433	+17.247%
2024-08-15	37.5000	37.5000	36.9150	37.2900	+1.469%	193,051	+17.404%
2024-08-14	38.2200	38.2200	36.4100	36.7500	+1.942%	51,541	+19.129%
2024-08-13	34.9580	36.0500	34.9580	36.0500	+6.846%	110,493	+21.442%
2024-08-12	33.9000	34.0000	33.5400	33.7400	+1.352%	73,775	+29.757%
2024-08-09	34.8100	34.8100	33.1900	33.2900	-1.857%	93,569	+31.511%
2024-08-08	33.4700	33.9300	33.2900	33.9200	-0.411%	66,036	+29.068%
2024-08-07	35.0000	35.8400	34.0600	34.0600	+1.038%	272,611	+28.538%
2024-08-06	30.2600	33.7100	30.2600	33.7100	+13.235%	183,247	+29.872%
2024-08-05	28.0000	30.2700	28.0000	29.7700	-9.924%	120,027	+47.061%
2024-08-02	34.5000	34.5000	32.7225	33.0500	-8.928%	122,868	+32.466%
2024-08-01	36.0500	37.5000	36.0500	36.2900	-7.847%	60,312	+20.639%
2024-07-31	40.7200	40.7200	39.1865	39.3800	+3.062%	83,183	+11.173%
2024-07-30	37.9500	38.6175	37.9500	38.2100	+0.420%	32,188	+14.577%
2024-07-29	39.4000	39.4000	37.8400	38.0500	+3.341%	49,064	+15.059%
2024-07-26	35.3300	37.4500	35.3300	36.8200	-0.728%	47,394	+18.903%
2024-07-25	36.9900	37.4100	36.7850	37.0900	-2.906%	48,630	+18.037%
2024-07-24	39.1500	39.6150	38.0700	38.2000	-2.749%	52,120	+14.607%
2024-07-23	40.4300	40.4300	39.1500	39.2800	+0.204%	80,282	+11.456%
2024-07-22	39.4050	39.4050	39.0300	39.2000	+0.204%	52,078	+11.684%
2024-07-19	39.5100	39.5100	39.0700	39.1200	-0.635%	43,582	+11.912%
2024-07-18	39.5500	39.6100	39.1500	39.3700	+0.153%	77,178	+11.201%
2024-07-17	38.8700	39.3600	38.8700	39.3100	-1.330%	90,422	+11.371%
2024-07-16	38.1100	39.8500	38.1100	39.8400	+2.285%	29,295	+9.890%
2024-07-15	39.2350	39.4100	38.9500	38.9500	-0.511%	44,054	+12.401%
2024-07-12	39.0400	39.4100	39.0015	39.1500	-2.515%	147,675	+11.826%
2024-07-11	40.9818	40.9818	40.1500	40.1600	-2.430%	54,580	+9.014%
2024-07-10	40.7100	41.2640	40.7100	41.1600	+5.295%	55,270	+6.365%
2024-07-09	38.7700	39.1300	38.7700	39.0900	+1.480%	28,161	+11.998%
2024-07-08	39.1160	39.1160	38.4950	38.5200	-1.028%	39,218	+13.655%
2024-07-05	38.8675	38.9200	38.6900	38.9200	-0.355%	51,277	+12.487%
2024-07-03	37.4600	39.5200	37.4600	39.0588	-0.790%	35,340	+12.087%
2024-07-02	39.3800	39.3800	38.8600	39.3700	+3.551%	37,399	+11.201%
2024-07-01	38.7750	39.3200	37.9900	38.0200	+0.929%	78,908	+15.150%
2024-06-28	38.6600	38.6600	36.5000	37.6700	+2.531%	68,682	+16.220%
2024-06-27	37.4300	37.4300	36.6200	36.7400	+1.773%	25,513	+19.162%
2024-06-26	36.5500	37.1400	36.0100	36.1000	-0.524%	42,563	+21.274%
2024-06-25	37.2500	37.2500	36.0300	36.2900	+4.282%	73,648	+20.639%
2024-06-24	34.0100	34.8853	34.0100	34.8000	+0.753%	59,291	+25.805%
2024-06-21	34.3400	35.5400	34.3400	34.5400	+0.700%	65,375	+26.752%
2024-06-20	34.3000	34.3700	34.1400	34.3000	+1.270%	56,665	+27.638%
2024-06-18	32.6100	34.7500	32.6100	33.8700	+0.266%	91,740	+29.259%
2024-06-17	34.4000	34.4000	33.4275	33.7800	-2.059%	48,589	+29.603%
2024-06-14	34.4775	34.5000	34.3320	34.4900	-0.318%	50,328	+26.935%
2024-06-13	33.9500	35.8800	33.9500	34.6000	-3.271%	72,861	+26.532%
2024-06-12	36.9600	36.9600	35.3500	35.7700	+0.534%	36,252	+22.393%
2024-06-11	35.6800	35.9180	35.5400	35.5800	-0.448%	56,615	+23.047%
2024-06-10	35.5100	35.7700	35.4900	35.7400	+2.554%	41,568	+22.496%
2024-06-07	34.5700	35.7900	34.5700	34.8500	-0.172%	55,617	+25.624%
2024-06-06	35.3800	35.9400	34.8200	34.9100	+0.258%	71,778	+25.408%
2024-06-05	35.5100	35.5100	34.5700	34.8200	-1.625%	56,272	+25.732%
2024-06-04	34.3300	36.0965	34.3300	35.3950	-1.762%	103,940	+23.690%
2024-06-03	35.1500	36.1000	35.1500	36.0300	+3.445%	317,399	+21.510%
2024-05-31	35.6800	35.6800	34.4600	34.8300	+1.693%	40,481	+25.696%
2024-05-30	33.1100	34.2600	33.1100	34.2500	+1.212%	53,068	+27.825%
2024-05-29	33.9050	34.0400	33.8000	33.8400	-0.937%	24,401	+29.374%
2024-05-28	35.3400	35.3400	34.0800	34.1600	+3.175%	36,865	+28.162%
2024-05-24	33.2000	33.2000	32.4850	33.1089	+0.973%	31,812	+32.230%
2024-05-23	33.4575	34.0700	32.6800	32.7900	-0.091%	45,107	+33.516%
2024-05-22	33.2700	33.4200	32.7727	32.8200	+0.521%	34,064	+33.394%
2024-05-21	33.3000	33.3000	32.5160	32.6500	-4.838%	47,851	+34.089%
2024-05-20	33.9900	34.3100	33.6000	34.3100	+8.679%	32,428	+27.601%
2024-05-17	31.7000	31.7825	31.5700	31.5700	-0.324%	28,941	+38.676%
2024-05-16	32.8100	32.8100	31.6700	31.6725	-1.054%	37,524	+38.227%
2024-05-15	32.0000	32.5000	31.8500	32.0100	+0.251%	22,120	+36.770%
2024-05-14	32.6000	32.6000	31.7100	31.9300	-1.905%	86,622	+37.112%
2024-05-13	33.2400	33.2400	31.6640	32.5500	-0.974%	151,145	+34.501%
2024-05-10	34.0000	34.0000	31.8900	32.8700	+0.358%	52,851	+33.191%
2024-05-09	32.5050	32.7700	32.5050	32.7528	+2.305%	34,580	+33.668%
2024-05-08	32.0000	32.0500	31.9240	32.0150	-2.035%	26,784	+36.748%
2024-05-07	33.6000	33.6000	32.5800	32.6800	-1.239%	33,595	+33.966%
2024-05-06	32.3200	33.2000	32.3200	33.0900	+0.455%	41,885	+32.306%
2024-05-03	32.8050	32.9400	32.6900	32.9400	+1.198%	25,028	+32.908%
2024-05-02	32.5400	32.5700	32.3520	32.5500	+3.072%	67,763	+34.501%
2024-05-01	31.5250	31.8000	31.4200	31.5800	+0.063%	31,319	+38.632%
2024-04-30	32.7000	32.7000	31.1880	31.5600	-0.723%	105,411	+38.720%
2024-04-29	31.6889	31.9700	31.6700	31.7900	+0.697%	43,726	+37.716%
2024-04-26	32.0520	32.0520	31.3460	31.5700	+2.268%	62,184	+38.676%
2024-04-25	30.6350	30.8920	30.5900	30.8700	-2.093%	34,053	+41.821%
2024-04-24	31.6175	31.6350	31.3800	31.5300	+0.542%	74,809	+38.852%
2024-04-23	30.0900	31.3600	30.0900	31.3600	+1.785%	36,485	+39.605%
2024-04-22	30.0100	31.0600	30.0100	30.8100	+1.449%	40,791	+42.097%
2024-04-19	30.0900	30.6000	30.0900	30.3700	+0.397%	35,766	+44.155%
2024-04-18	30.0000	30.3200	30.0000	30.2500	+1.408%	106,928	+44.727%
2024-04-17	30.0000	30.0000	29.6440	29.8300	-0.765%	53,028	+46.765%
2024-04-16	30.7900	30.7900	29.9900	30.0600	-4.084%	46,412	+45.642%
2024-04-15	31.2200	31.7500	31.2200	31.3400	+1.687%	32,038	+39.694%
2024-04-12	31.0000	31.1400	30.7700	30.8200	-1.659%	34,309	+42.051%
2024-04-11	32.1900	32.1900	31.0200	31.3400	+0.934%	50,873	+39.694%
2024-04-10	30.7100	31.0500	30.6800	31.0500	-1.716%	73,223	+40.998%
2024-04-09	32.8200	32.8200	31.5920	31.5920	-0.372%	31,483	+38.579%
2024-04-08	31.7700	31.8700	31.6900	31.7100	+1.213%	64,816	+38.064%
2024-04-05	30.8100	31.5500	30.8100	31.3300	+0.642%	102,894	+39.738%
2024-04-04	32.4200	32.4200	31.0300	31.1300	+0.419%	95,986	+40.636%
2024-04-03	31.5500	31.5500	29.8100	31.0000	+0.617%	235,890	+41.226%
2024-04-02	30.5000	30.8100	29.8100	30.8100	+0.686%	139,414	+42.097%
2024-04-01	29.8100	30.6620	29.8100	30.6000	-2.455%	169,425	+43.072%
2024-03-28	30.2700	31.9400	30.2700	31.3700	+0.513%	34,568	+39.560%
2024-03-27	31.0920	31.3500	30.9700	31.2100	-0.447%	35,300	+40.276%
2024-03-26	30.3000	31.5600	30.3000	31.3500	+1.819%	138,844	+39.649%
2024-03-25	30.8950	31.4860	30.1100	30.7900	-2.161%	202,276	+42.189%
2024-03-22	31.5000	32.2900	31.4700	31.4700	-1.348%	78,359	+39.117%

.dark-mode .kK4tjL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kK4tjL{ 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