Dark

TKOMY
TOKIO MARINE HLDGS S/ADR
stock OTC ADR

EOD

Jul 2, 2026

46.96USD+6.005%(+2.66)59,400

Pre-market

0.00USD-100.000%(-44.30)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	46.9700	47.3000	46.6500	46.960000	+6.005%	59,400	0.000%
2026-07-01	43.7900	44.5000	42.3000	44.300000	-0.023%	77,198	+6.005%
2026-06-30	42.6500	44.5000	42.6500	44.310000	-1.358%	83,314	+5.981%
2026-06-29	44.8200	45.2900	44.8200	44.920000	+3.861%	89,411	+4.541%
2026-06-26	42.6900	43.2500	42.0500	43.250000	+1.933%	71,675	+8.578%
2026-06-25	43.9800	43.9800	42.0800	42.430000	-1.941%	106,925	+10.676%
2026-06-24	43.8800	43.8800	43.0000	43.270000	-4.100%	76,236	+8.528%
2026-06-23	45.1500	45.2100	44.5700	45.120000	-0.813%	89,432	+4.078%
2026-06-22	45.5800	45.7600	45.3400	45.490000	-0.481%	91,169	+3.231%
2026-06-18	45.7900	46.8740	45.5700	45.710000	+0.285%	86,450	+2.735%
2026-06-17	45.9475	46.3500	45.3500	45.580000	-0.263%	140,066	+3.028%
2026-06-16	45.4500	45.8000	45.4200	45.700000	+0.594%	66,504	+2.757%
2026-06-15	45.4600	45.4800	45.3600	45.430000	-1.858%	94,214	+3.368%
2026-06-12	45.9925	46.3100	45.8700	46.290000	-1.427%	63,716	+1.447%
2026-06-11	46.1800	46.9800	46.1375	46.960000	+2.131%	137,472	0.000%
2026-06-10	46.2850	46.4500	45.9800	45.980000	-0.562%	68,839	+2.131%
2026-06-09	46.4700	46.8800	45.8800	46.240000	+1.115%	71,591	+1.557%
2026-06-08	45.8300	45.9500	45.5520	45.730000	+5.832%	122,744	+2.690%
2026-06-05	43.8700	43.9400	43.2100	43.210000	-1.460%	107,959	+8.679%
2026-06-04	44.0000	44.0000	43.4700	43.850000	-0.657%	93,969	+7.092%
2026-06-03	44.1700	44.2095	44.0100	44.140000	-0.586%	81,781	+6.389%
2026-06-02	44.1100	44.4200	44.1100	44.400000	+0.023%	76,437	+5.766%
2026-06-01	44.5100	44.5800	44.1400	44.390000	-0.045%	88,802	+5.790%
2026-05-29	44.4000	45.0200	44.3400	44.410000	-1.965%	107,421	+5.742%
2026-05-28	45.9250	46.4000	45.1200	45.300000	-2.518%	89,066	+3.664%
2026-05-27	46.3000	46.5600	46.3000	46.470000	+0.345%	195,330	+1.054%
2026-05-26	46.5300	46.7900	46.2000	46.310000	-0.366%	137,557	+1.404%
2026-05-22	47.0350	48.2000	45.8700	46.480000	-3.907%	77,816	+1.033%
2026-05-21	48.1150	48.5200	47.9000	48.370000	-2.578%	79,468	-2.915%
2026-05-20	49.8800	51.2800	48.7200	49.650000	-0.819%	158,858	-5.418%
2026-05-19	49.7500	50.2200	49.6500	50.060000	+2.970%	102,082	-6.193%
2026-05-18	48.2600	48.7900	48.2600	48.616000	+1.052%	339,866	-3.406%
2026-05-15	48.1600	48.1600	47.5900	48.110000	+2.909%	266,170	-2.390%
2026-05-14	47.0300	47.0300	46.6700	46.750000	+0.107%	103,437	+0.449%
2026-05-13	46.5900	46.8200	46.3400	46.700000	+2.233%	86,637	+0.557%
2026-05-12	47.2000	47.2000	45.1100	45.680000	-0.631%	97,813	+2.802%
2026-05-11	45.8700	46.0700	45.6800	45.970000	+2.042%	78,160	+2.154%
2026-05-08	45.4200	45.4200	45.0000	45.050000	-1.487%	78,458	+4.240%
2026-05-07	47.1500	47.4500	45.3200	45.730000	-1.295%	94,968	+2.690%
2026-05-06	46.8300	46.8300	45.9850	46.330000	+2.274%	71,499	+1.360%
2026-05-05	44.3900	45.3900	44.3900	45.300000	+0.936%	79,282	+3.664%
2026-05-04	45.5300	45.9900	44.6300	44.880000	-0.466%	98,519	+4.635%
2026-05-01	44.8700	45.3700	44.5500	45.090000	-1.550%	75,280	+4.147%
2026-04-30	45.8400	45.9300	45.2500	45.800000	+2.847%	78,070	+2.533%
2026-04-29	46.9400	46.9400	44.3750	44.532000	-1.500%	91,449	+5.452%
2026-04-28	44.5000	45.2500	44.5000	45.210000	+0.893%	107,712	+3.871%
2026-04-27	45.2300	45.2300	44.6300	44.810000	+0.112%	126,906	+4.798%
2026-04-24	45.2200	45.2200	44.6000	44.760000	+1.221%	103,562	+4.915%
2026-04-23	44.2600	44.5241	43.8300	44.220000	-1.799%	85,516	+6.196%
2026-04-22	45.6400	45.6400	44.9100	45.030000	+1.671%	74,217	+4.286%
2026-04-21	46.7300	46.7300	44.2400	44.290000	-2.745%	105,620	+6.028%
2026-04-20	46.9000	46.9000	45.3500	45.540000	+2.153%	102,379	+3.118%
2026-04-17	44.3250	44.8350	44.2800	44.580000	+1.920%	219,852	+5.339%
2026-04-16	44.0000	44.0000	43.5000	43.739995	+1.438%	148,070	+7.362%
2026-04-15	44.0000	44.5800	42.7800	43.120000	-2.200%	151,931	+8.905%
2026-04-14	43.7250	44.1050	43.5700	44.090000	-1.166%	136,743	+6.509%
2026-04-13	44.5000	45.4500	43.7900	44.610000	-0.889%	138,579	+5.268%
2026-04-10	42.8200	45.6200	42.8200	45.010000	-2.216%	80,182	+4.332%
2026-04-09	45.6000	46.1500	45.4400	46.030000	-2.043%	99,104	+2.020%
2026-04-08	47.5100	47.5100	46.6900	46.990000	+2.531%	93,001	-0.064%
2026-04-07	47.1700	47.1700	45.0000	45.830000	-0.908%	112,701	+2.466%
2026-04-06	44.0400	46.6200	44.0400	46.250000	-0.345%	110,782	+1.535%
2026-04-02	47.0000	47.2700	45.6200	46.410000	-2.295%	107,376	+1.185%
2026-04-01	47.5000	48.0800	47.3000	47.500000	+0.764%	160,234	-1.137%
2026-03-31	46.5300	47.3300	46.2700	47.140000	+3.696%	335,260	-0.382%
2026-03-30	44.7600	47.1300	44.7600	45.460000	-0.612%	140,439	+3.300%
2026-03-27	46.2700	46.2700	45.5000	45.740000	-2.160%	121,190	+2.667%
2026-03-26	48.7500	48.7500	46.2600	46.750000	-6.965%	191,906	+0.449%
2026-03-25	49.0100	50.8200	49.0100	50.250000	+12.724%	254,919	-6.547%
2026-03-24	44.7500	44.9900	44.0200	44.578000	+7.417%	167,685	+5.343%
2026-03-23	41.4200	43.3400	40.2100	41.500000	+12.588%	348,507	+13.157%
2026-03-20	38.0850	38.0850	36.6700	36.860000	-2.590%	103,860	+27.401%
2026-03-19	37.7400	38.4600	37.4775	37.840000	+1.421%	74,843	+24.101%
2026-03-18	37.5000	37.8600	37.3100	37.310000	-1.453%	93,417	+25.864%
2026-03-17	37.3360	38.0100	37.3360	37.860000	+0.398%	99,032	+24.036%
2026-03-16	36.0000	37.8330	36.0000	37.710000	+2.167%	142,754	+24.529%
2026-03-13	36.0000	37.9800	36.0000	36.910000	+0.272%	188,613	+27.228%
2026-03-12	37.0000	37.4600	36.6700	36.810000	-2.799%	142,152	+27.574%
2026-03-11	38.4250	38.4860	37.5200	37.870000	-3.245%	58,039	+24.003%
2026-03-10	38.9220	39.8600	38.9220	39.140000	-0.268%	171,174	+19.980%
2026-03-09	38.3700	39.4000	37.8600	39.245000	+2.924%	611,540	+19.659%
2026-03-06	40.3200	40.3200	37.8900	38.130000	-2.030%	100,998	+23.158%
2026-03-05	39.2100	39.4900	38.6000	38.920000	-2.211%	151,658	+20.658%
2026-03-04	39.1100	39.8500	38.8400	39.800000	+3.835%	138,563	+17.990%
2026-03-03	39.0000	39.0000	37.1000	38.330000	-4.295%	111,401	+22.515%
2026-03-02	42.1100	42.1100	39.5000	40.050000	-3.401%	149,914	+17.253%
2026-02-27	40.8800	41.5500	40.8800	41.460000	-1.144%	151,056	+13.266%
2026-02-26	43.1700	43.1700	41.6900	41.940000	+1.036%	139,489	+11.969%
2026-02-25	41.1500	41.5400	41.1500	41.510000	+0.801%	98,416	+13.129%
2026-02-24	41.2200	41.3800	40.8640	41.180000	-1.601%	94,434	+14.036%
2026-02-23	40.4400	42.3000	40.1900	41.850000	-0.095%	89,262	+12.210%
2026-02-20	43.3400	43.3400	41.5650	41.890000	+1.675%	67,198	+12.103%
2026-02-19	41.1400	41.2000	40.9500	41.200000	-1.998%	111,632	+13.981%
2026-02-18	41.7200	42.3700	41.5590	42.040000	+1.866%	108,272	+11.703%
2026-02-17	40.8500	41.3800	40.1500	41.270000	-2.320%	139,915	+13.787%
2026-02-13	41.4000	42.9300	40.6800	42.250000	+4.373%	116,135	+11.148%
2026-02-12	41.1000	41.1000	40.4000	40.480000	-1.066%	104,905	+16.008%
2026-02-11	42.4100	42.4100	40.7500	40.916000	+1.077%	382,723	+14.772%
2026-02-10	40.6380	40.8200	40.4400	40.480000	+1.939%	149,550	+16.008%
2026-02-09	37.6000	39.7800	37.6000	39.710000	+0.608%	131,424	+18.257%
2026-02-06	39.8700	39.8700	38.4233	39.470000	+2.706%	410,617	+18.976%
2026-02-05	38.2000	38.6900	38.0600	38.430000	+0.444%	1,073,565	+22.196%
2026-02-04	38.4325	38.4325	37.9300	38.260000	+0.262%	176,184	+22.739%
2026-02-03	39.6400	39.6400	37.9100	38.160000	+0.819%	390,396	+23.061%
2026-02-02	37.7800	38.2625	37.6400	37.850000	+1.502%	118,265	+24.069%
2026-01-30	37.0000	37.3300	37.0000	37.290000	+0.458%	173,515	+25.932%
2026-01-29	36.8800	37.2111	36.6650	37.120000	+1.838%	134,115	+26.509%
2026-01-28	37.9900	37.9900	36.2600	36.450000	-0.870%	99,259	+28.834%
2026-01-27	36.7600	36.8500	36.6300	36.770000	+0.027%	99,727	+27.713%
2026-01-26	36.8000	37.0000	36.7125	36.760000	-0.595%	187,422	+27.748%
2026-01-23	36.8100	37.0000	36.6300	36.980000	-0.081%	1,007,548	+26.988%
2026-01-22	37.5010	37.9000	36.8010	37.010000	-1.386%	591,784	+26.885%
2026-01-21	37.0000	38.2500	37.0000	37.530000	-0.053%	730,925	+25.127%
2026-01-20	37.7150	38.1100	37.4200	37.550000	-1.521%	217,977	+25.060%
2026-01-16	37.1100	38.1700	36.6800	38.130000	+0.660%	179,515	+23.158%
2026-01-15	37.3001	38.1600	37.3001	37.880000	-0.316%	180,498	+23.970%
2026-01-14	38.5500	38.5550	37.9100	38.000000	-0.131%	173,673	+23.579%
2026-01-13	38.0000	38.4300	38.0000	38.050000	-2.636%	90,577	+23.417%
2026-01-12	38.3700	39.2800	38.3100	39.080000	+1.824%	147,959	+20.164%
2026-01-09	38.4900	38.6900	38.1700	38.380000	+0.788%	93,652	+22.355%
2026-01-08	37.8050	38.1400	37.8000	38.080000	+1.304%	139,269	+23.319%
2026-01-07	39.1500	39.1500	37.4500	37.590000	-1.209%	71,408	+24.927%
2026-01-06	38.4210	38.4210	37.9700	38.050000	+0.026%	116,188	+23.417%
2026-01-05	37.6835	38.2097	37.6835	38.040000	+2.286%	306,235	+23.449%
2026-01-02	37.3100	37.4737	36.9800	37.190000	+0.568%	155,457	+26.271%
2025-12-31	37.1000	37.7720	36.8700	36.980000	-0.645%	59,366	+26.988%
2025-12-30	37.4400	38.7900	37.1800	37.220000	-0.268%	166,465	+26.169%
2025-12-29	38.0000	38.0200	37.2200	37.320000	+0.674%	139,963	+25.831%
2025-12-26	35.6400	37.3800	35.6400	37.070000	-0.349%	127,994	+26.679%
2025-12-24	38.6800	38.6800	36.5000	37.200000	-1.457%	53,100	+26.237%
2025-12-23	39.3200	39.3200	37.6600	37.750000	+1.752%	126,231	+24.397%
2025-12-22	36.6900	38.4200	36.6900	37.100000	-2.701%	225,898	+26.577%
2025-12-19	38.8500	38.8500	38.0800	38.130000	+0.846%	94,852	+23.158%
2025-12-18	38.0000	38.8800	37.7700	37.810000	+1.313%	257,473	+24.200%
2025-12-17	36.8800	37.6304	36.8800	37.320000	+1.358%	68,916	+25.831%
2025-12-16	37.1050	37.2400	36.8200	36.820000	-2.334%	129,389	+27.539%
2025-12-15	37.6800	37.7200	37.5000	37.700000	+2.669%	147,968	+24.562%
2025-12-12	35.5301	36.9000	35.5301	36.720000	+1.352%	136,076	+27.887%
2025-12-11	34.2600	36.3000	34.2600	36.230000	+0.919%	215,016	+29.616%
2025-12-10	36.9900	36.9900	34.6900	35.900000	+1.441%	158,688	+30.808%
2025-12-09	34.1800	35.6400	34.1800	35.390000	-1.145%	125,140	+32.693%
2025-12-08	35.7600	36.4854	35.6900	35.800000	+0.308%	170,205	+31.173%
2025-12-05	35.2350	35.7700	35.2350	35.690000	+0.028%	157,238	+31.577%
2025-12-04	36.0000	37.5700	34.9100	35.680000	+1.162%	129,455	+31.614%
2025-12-03	36.6400	36.6400	34.5100	35.270000	+0.484%	111,340	+33.144%
2025-12-02	35.1550	35.1550	34.9700	35.100000	-0.510%	565,753	+33.789%
2025-12-01	36.7100	36.7100	34.5000	35.280000	+0.028%	278,865	+33.107%
2025-11-28	35.2600	35.2700	35.0900	35.270000	-1.645%	101,891	+33.144%
2025-11-26	34.9750	35.8600	34.8025	35.860000	+1.673%	106,380	+30.954%
2025-11-25	35.0000	35.3100	34.8000	35.270000	-1.010%	148,924	+33.144%
2025-11-24	34.3900	35.7900	34.3900	35.630000	+0.141%	276,172	+31.799%
2025-11-21	34.7275	35.8000	34.7275	35.580000	+6.911%	256,139	+31.984%
2025-11-20	33.9500	34.1506	32.1300	33.280000	-0.508%	1,413,029	+41.106%
2025-11-19	36.3700	36.3700	32.7000	33.450000	-10.895%	1,161,454	+40.389%
2025-11-18	37.7500	37.7500	36.0000	37.540000	-1.753%	168,355	+25.093%
2025-11-17	38.6000	38.6712	38.0700	38.210000	-0.214%	145,008	+22.900%
2025-11-14	38.0900	38.4900	38.0800	38.292000	+1.490%	110,798	+22.637%
2025-11-13	37.9850	38.0875	37.5600	37.730000	-0.462%	144,098	+24.463%
2025-11-12	37.9600	38.7600	37.6900	37.905000	+0.677%	491,413	+23.889%
2025-11-11	37.8000	37.8000	36.6000	37.650000	-1.352%	126,024	+24.728%
2025-11-10	38.2150	38.2150	37.9800	38.166000	-0.141%	171,123	+23.041%
2025-11-07	38.0400	38.2200	37.6800	38.220000	+0.579%	75,682	+22.868%
2025-11-06	38.3000	38.3000	37.8220	38.000000	+0.716%	250,079	+23.579%
2025-11-05	37.0850	37.8000	37.0850	37.730000	+2.111%	116,588	+24.463%
2025-11-04	38.7000	38.7000	36.9100	36.950000	-0.404%	274,701	+27.091%
2025-11-03	37.2100	37.4300	36.8200	37.100000	-0.296%	204,134	+26.577%
2025-10-31	37.7050	37.7050	37.0700	37.210000	-1.037%	296,421	+26.203%
2025-10-30	38.2000	38.2000	37.2000	37.600000	-0.318%	558,005	+24.894%
2025-10-29	38.3000	38.3000	37.5900	37.720000	-3.381%	184,150	+24.496%
2025-10-28	39.0100	39.0850	38.8700	39.040000	-0.357%	196,932	+20.287%
2025-10-27	40.9200	40.9200	39.1700	39.180000	+0.359%	188,636	+19.857%
2025-10-24	37.3300	39.0500	37.3300	39.040000	-0.813%	80,034	+20.287%
2025-10-23	39.2600	39.4900	39.2600	39.360000	+0.742%	114,645	+19.309%
2025-10-22	40.6800	40.6800	38.7962	39.070000	-0.988%	220,661	+20.195%
2025-10-21	39.5100	39.5300	39.1800	39.460000	-2.157%	705,078	+19.007%
2025-10-20	39.6900	40.8300	39.6900	40.330000	-0.025%	763,934	+16.439%
2025-10-17	41.1400	41.1400	40.1195	40.340000	-1.466%	125,218	+16.411%
2025-10-16	41.3000	41.3000	40.8000	40.940000	-1.846%	104,264	+14.704%
2025-10-15	41.6200	41.7700	41.3700	41.710000	+0.846%	168,193	+12.587%
2025-10-14	40.7800	41.6500	40.7200	41.360000	+1.622%	219,978	+13.540%
2025-10-13	40.8220	40.8530	40.5400	40.700000	+0.867%	102,389	+15.381%
2025-10-10	40.8500	41.2100	40.2400	40.350000	-3.098%	90,427	+16.382%
2025-10-09	41.9500	41.9500	41.5500	41.640000	-1.022%	121,355	+12.776%
2025-10-08	42.1000	42.1300	42.0000	42.070000	+2.660%	263,400	+11.623%
2025-10-07	41.6605	42.4900	40.9652	40.980000	-2.568%	72,448	+14.592%
2025-10-06	42.0500	42.2100	41.7700	42.060000	+0.024%	130,864	+11.650%
2025-10-03	41.9500	42.2350	41.9500	42.050000	0.000%	61,341	+11.677%
2025-10-02	42.1562	42.8800	41.9000	42.050000	+0.406%	226,857	+11.677%
2025-10-01	41.9750	41.9750	41.6910	41.880000	-0.523%	95,146	+12.130%
2025-09-30	42.2400	42.2400	41.8500	42.100000	+1.962%	117,742	+11.544%
2025-09-29	40.1000	42.0175	40.1000	41.290000	-1.385%	86,206	+13.732%
2025-09-26	41.7500	42.0000	41.6360	41.870000	+1.454%	55,136	+12.157%
2025-09-25	41.9000	42.2095	41.1200	41.270000	-2.470%	57,945	+13.787%
2025-09-24	42.0490	43.0000	41.8600	42.315000	-0.669%	142,985	+10.977%
2025-09-23	40.7900	42.9700	40.7900	42.600000	-0.567%	43,743	+10.235%
2025-09-22	42.4280	42.9100	42.3950	42.843000	-0.550%	50,141	+9.610%
2025-09-19	42.0000	43.1000	42.0000	43.080000	-0.829%	62,921	+9.006%
2025-09-18	44.0000	44.0000	43.3100	43.440000	-0.413%	47,134	+8.103%
2025-09-17	41.9700	43.9700	41.9700	43.620000	-1.690%	59,858	+7.657%
2025-09-16	46.1700	46.1700	44.2200	44.370000	+0.864%	59,900	+5.837%
2025-09-15	43.8000	43.9900	43.7500	43.990000	+0.480%	64,843	+6.752%
2025-09-12	43.5600	43.7800	43.4500	43.780000	-1.218%	38,855	+7.264%
2025-09-11	43.0000	44.5000	43.0000	44.320000	+0.351%	90,114	+5.957%
2025-09-10	44.0630	44.4500	44.0630	44.165000	+1.226%	67,560	+6.329%
2025-09-09	44.3900	44.3900	43.6300	43.630000	-1.889%	74,922	+7.632%
2025-09-08	44.7500	44.7500	44.2195	44.470000	+1.995%	48,102	+5.599%
2025-09-05	43.7500	43.9500	43.5000	43.600000	-0.092%	59,735	+7.706%
2025-09-04	43.5460	43.7600	43.4800	43.640000	+1.986%	81,602	+7.608%
2025-09-03	43.9800	43.9800	42.4400	42.790000	-1.542%	84,979	+9.745%
2025-09-02	43.3080	43.4600	43.1220	43.460000	+1.070%	63,261	+8.053%
2025-08-29	44.7600	44.7600	42.9500	43.000000	-1.759%	48,683	+9.209%
2025-08-28	44.8700	44.8700	43.4300	43.770000	+1.156%	163,373	+7.288%
2025-08-27	43.0000	43.3200	43.0000	43.270000	-1.368%	88,513	+8.528%
2025-08-26	42.3400	43.9300	42.3400	43.870000	-0.409%	51,149	+7.044%
2025-08-25	43.5000	44.6000	43.5000	44.050000	-1.366%	46,307	+6.606%
2025-08-22	42.4600	44.9500	42.4600	44.660000	+2.761%	129,032	+5.150%
2025-08-21	45.2500	45.2500	43.4000	43.460000	-1.182%	108,741	+8.053%
2025-08-20	43.4000	44.0900	43.4000	43.980000	+0.733%	126,700	+6.776%
2025-08-19	43.8250	43.8650	43.5000	43.660000	-1.777%	208,948	+7.558%
2025-08-18	46.2300	46.2300	42.7500	44.450000	-1.398%	46,263	+5.647%
2025-08-15	43.4901	45.5100	43.4901	45.080000	+2.641%	54,131	+4.170%
2025-08-14	43.8000	43.9300	43.6400	43.920000	-0.046%	43,697	+6.922%
2025-08-13	43.7600	44.1900	43.6500	43.940000	+0.641%	42,934	+6.873%
2025-08-12	43.1000	43.6900	43.1000	43.660000	+2.272%	66,964	+7.558%
2025-08-11	43.4225	43.4225	42.5241	42.690000	+0.305%	46,001	+10.002%
2025-08-08	40.7000	42.6600	40.7000	42.560000	-0.421%	59,554	+10.338%
2025-08-07	43.4785	43.4785	42.1900	42.740000	+2.102%	71,901	+9.874%
2025-08-06	41.6450	41.9300	41.6000	41.860000	+1.664%	40,538	+12.183%
2025-08-05	41.1100	41.8000	39.6200	41.175000	-0.279%	54,082	+14.050%
2025-08-04	41.3150	41.3800	41.1600	41.290000	+0.511%	52,827	+13.732%
2025-08-01	41.0000	41.1100	40.7100	41.080000	+1.557%	57,761	+14.314%
2025-07-31	40.8400	41.6025	40.4000	40.450000	-0.955%	71,873	+16.094%
2025-07-30	42.2700	42.2700	40.2800	40.840000	+1.390%	702,183	+14.985%
2025-07-29	40.4000	40.5500	40.0400	40.280000	-0.371%	89,016	+16.584%
2025-07-28	40.6800	40.6800	40.3140	40.430000	-2.414%	60,619	+16.151%
2025-07-25	42.0500	42.0500	41.0000	41.430000	-2.126%	283,400	+13.348%
2025-07-24	42.4000	42.5900	42.0510	42.330000	+0.618%	202,186	+10.938%
2025-07-23	41.2000	42.2000	41.2000	42.070000	+4.939%	55,264	+11.623%
2025-07-22	41.2700	41.2700	40.0300	40.090000	+0.100%	46,649	+17.136%
2025-07-21	39.6550	40.1700	39.6550	40.050000	+1.367%	55,755	+17.253%
2025-07-18	39.6500	39.7500	39.2400	39.510000	-1.716%	157,088	+18.856%
2025-07-17	39.8800	40.2200	39.8800	40.200000	+1.824%	170,233	+16.816%
2025-07-16	39.2600	39.5080	39.2309	39.480000	-0.101%	97,327	+18.946%
2025-07-15	39.6450	39.6800	39.3900	39.520000	+0.152%	140,760	+18.826%
2025-07-14	39.0000	39.5100	39.0000	39.460000	+0.792%	159,546	+19.007%
2025-07-11	39.1900	39.2000	39.0000	39.150000	+0.037%	122,572	+19.949%
2025-07-10	39.6435	39.6435	38.9608	39.135500	-0.926%	132,453	+19.993%
2025-07-09	38.8000	40.3700	38.8000	39.501300	-0.400%	124,492	+18.882%
2025-07-08	39.4800	40.8000	39.2380	39.660000	-0.800%	113,990	+18.406%
2025-07-07	41.6800	41.6800	39.5000	39.980000	-4.560%	65,822	+17.459%
2025-07-03	41.6000	42.1100	41.6000	41.890000	+0.456%	41,009	+12.103%
2025-07-02	41.7600	41.9102	41.6000	41.700000	-0.950%	124,917	+12.614%
2025-07-01	43.3700	43.3700	41.9700	42.100000	-0.637%	120,637	+11.544%
2025-06-30	42.6400	42.6400	42.2000	42.370000	+0.332%	42,151	+10.833%
2025-06-27	43.5000	43.5000	41.2940	42.230000	+1.295%	69,794	+11.201%
2025-06-26	41.0000	43.2600	40.4000	41.690000	+3.168%	97,297	+12.641%
2025-06-25	39.9900	40.4900	39.9900	40.410000	-0.099%	56,106	+16.209%
2025-06-24	38.7900	40.5300	38.7900	40.450000	+0.974%	46,617	+16.094%
2025-06-23	39.4800	40.1700	39.4800	40.060000	+1.162%	63,948	+17.224%
2025-06-20	41.3800	41.3800	39.4700	39.600000	-3.012%	62,815	+18.586%
2025-06-18	40.7100	41.0900	40.6300	40.830000	+0.666%	68,070	+15.013%
2025-06-17	40.0000	41.0150	40.0000	40.560000	-1.434%	87,629	+15.779%
2025-06-16	41.7300	41.7300	41.1500	41.150000	+0.024%	116,405	+14.119%
2025-06-13	40.0001	41.4250	40.0001	41.140000	-1.153%	50,337	+14.147%
2025-06-12	41.6005	41.7300	41.2800	41.620000	+0.229%	100,143	+12.830%
2025-06-11	42.5400	42.5400	41.5100	41.525000	-2.501%	48,501	+13.089%
2025-06-10	43.6900	43.6900	42.4900	42.590000	-1.389%	55,343	+10.261%
2025-06-09	43.9800	43.9800	43.0500	43.190000	-0.231%	81,877	+8.729%
2025-06-06	43.8500	43.8500	43.0600	43.290000	+0.604%	72,773	+8.478%
2025-06-05	43.0000	43.1000	42.5350	43.030000	-0.070%	59,773	+9.133%
2025-06-04	43.2750	43.4800	43.0000	43.060000	-0.185%	140,354	+9.057%
2025-06-03	43.9300	43.9300	43.0900	43.140000	-1.304%	39,903	+8.855%
2025-06-02	42.0100	43.9950	42.0100	43.710000	+3.236%	128,482	+7.435%
2025-05-30	42.0000	42.3800	41.9300	42.340000	0.000%	108,331	+10.912%
2025-05-29	41.7940	42.4500	41.7940	42.340000	+2.419%	68,746	+10.912%
2025-05-28	41.4600	41.7525	41.2100	41.340000	-0.911%	81,352	+13.595%
2025-05-27	42.5300	42.5300	41.2900	41.720000	+4.118%	123,085	+12.560%
2025-05-23	38.4000	40.3475	38.4000	40.070000	+1.520%	38,897	+17.195%
2025-05-22	39.8050	39.8050	39.2470	39.470000	+1.050%	119,506	+18.976%
2025-05-21	40.7400	40.7400	38.9100	39.060000	-4.708%	64,011	+20.225%
2025-05-20	41.3445	41.3445	40.3300	40.990000	+0.886%	52,700	+14.565%
2025-05-19	40.4700	40.6300	40.3700	40.630000	-1.168%	81,620	+15.580%
2025-05-16	40.8420	41.1400	40.7900	41.110000	+2.570%	65,851	+14.230%
2025-05-15	39.7500	40.0900	39.7500	40.080000	+0.628%	51,337	+17.166%
2025-05-14	38.9100	40.1600	38.9100	39.830000	-0.163%	55,552	+17.901%
2025-05-13	39.8100	40.7395	39.7000	39.895000	-3.752%	257,078	+17.709%
2025-05-12	42.3700	42.3700	39.5000	41.450000	+2.472%	326,584	+13.293%
2025-05-09	40.8625	40.8625	39.0321	40.450000	+1.362%	326,966	+16.094%
2025-05-08	38.6500	40.9500	38.6500	39.906500	-1.099%	74,213	+17.675%
2025-05-07	40.2950	40.4700	40.0200	40.350000	+1.535%	56,759	+16.382%
2025-05-06	40.9500	40.9500	38.2500	39.740000	-0.201%	59,492	+18.168%
2025-05-05	39.8300	39.9100	39.6700	39.820000	+0.378%	51,640	+17.931%
2025-05-02	40.5200	40.5200	39.2000	39.670000	+0.405%	129,373	+18.377%
2025-05-01	40.8000	40.8000	39.0600	39.510000	-0.791%	135,352	+18.856%
2025-04-30	39.0100	40.4900	39.0100	39.825000	-0.088%	92,761	+17.916%
2025-04-29	39.2600	39.9900	39.2600	39.860000	+0.631%	59,260	+17.812%
2025-04-28	39.3950	39.7600	39.2400	39.610000	+1.046%	64,104	+18.556%
2025-04-25	40.1200	40.1200	38.8100	39.200000	-1.359%	71,914	+19.796%
2025-04-24	38.8400	40.5200	38.8400	39.740000	+3.679%	65,540	+18.168%
2025-04-23	38.3677	38.8000	38.0500	38.330000	+2.132%	54,348	+22.515%
2025-04-22	37.8600	37.8600	37.2900	37.530000	+1.984%	95,390	+25.127%
2025-04-21	35.1300	37.0200	35.1300	36.800000	-0.433%	83,492	+27.609%
2025-04-17	35.2900	38.1500	35.2900	36.960000	+5.030%	158,361	+27.056%
2025-04-16	36.0000	36.0000	35.1200	35.190000	-0.565%	93,457	+33.447%
2025-04-15	35.5190	35.6500	35.3600	35.390000	+0.855%	136,130	+32.693%
2025-04-14	34.1100	35.7600	34.1100	35.090000	+0.602%	120,546	+33.827%
2025-04-11	33.8700	35.0500	33.5532	34.880000	+2.952%	468,049	+34.633%
2025-04-10	35.5400	35.6600	33.8500	33.880000	-5.098%	313,524	+38.607%
2025-04-09	33.9400	35.8200	32.4500	35.700000	+6.092%	420,735	+31.541%
2025-04-08	35.7900	35.7900	33.0800	33.650000	+4.698%	212,159	+39.554%
2025-04-07	30.1400	33.4000	30.1400	32.140000	-5.164%	212,987	+46.111%
2025-04-04	32.8500	36.8800	32.8500	33.890000	-7.707%	113,043	+38.566%
2025-04-03	39.0800	39.0800	36.7200	36.720000	-6.255%	79,305	+27.887%
2025-04-02	40.4400	40.4400	38.2000	39.170000	+0.565%	74,668	+19.888%
2025-04-01	38.6180	39.0100	38.5000	38.950000	+0.206%	64,434	+20.565%
2025-03-31	39.7100	39.7100	38.4300	38.870000	-2.655%	73,099	+20.813%
2025-03-28	41.5700	41.5700	39.1900	39.930000	-1.188%	69,169	+17.606%
2025-03-27	41.6800	41.6800	40.0100	40.410000	+1.252%	73,016	+16.209%
2025-03-26	39.5000	40.1900	39.5000	39.910500	-0.373%	58,943	+17.663%
2025-03-25	39.2200	40.0600	39.2200	40.060000	+0.280%	60,175	+17.224%
2025-03-24	40.3700	40.3700	39.1300	39.948000	-0.627%	65,609	+17.553%
2025-03-21	41.5000	41.5000	39.8860	40.200000	-0.753%	84,961	+16.816%
2025-03-20	40.9000	41.0700	40.1000	40.505000	-0.708%	68,860	+15.936%
2025-03-19	42.0200	42.0200	39.8500	40.794000	+1.050%	226,653	+15.115%
2025-03-18	39.2500	40.5100	39.2500	40.370000	+4.181%	221,256	+16.324%
2025-03-17	38.4000	38.9200	38.4000	38.750000	+1.599%	136,331	+21.187%
2025-03-14	37.7500	38.1400	37.7200	38.140000	+1.463%	57,408	+23.125%
2025-03-13	38.9200	38.9200	36.0000	37.590000	+1.512%	104,095	+24.927%
2025-03-12	36.6450	37.1400	36.5200	37.030000	+4.605%	83,075	+26.816%
2025-03-11	36.5600	36.5600	35.1900	35.400000	-1.420%	123,507	+32.655%
2025-03-10	36.3350	36.3350	35.6675	35.910000	-1.400%	92,129	+30.771%
2025-03-07	37.5900	37.5900	36.0300	36.420000	-0.219%	123,783	+28.940%
2025-03-06	36.8500	36.9300	36.4568	36.500000	-1.124%	111,941	+28.658%
2025-03-05	35.6400	37.0800	35.6400	36.915000	+1.387%	94,147	+27.211%
2025-03-04	37.9500	37.9500	36.1100	36.410000	-0.844%	90,800	+28.976%
2025-03-03	37.1300	37.2650	36.7200	36.720000	+3.466%	117,081	+27.887%
2025-02-28	36.6000	36.6000	35.2200	35.490000	+2.750%	113,216	+32.319%
2025-02-27	34.5500	34.8700	34.5400	34.540000	+1.499%	74,597	+35.958%
2025-02-26	33.6400	34.3000	33.6400	34.030000	-0.903%	80,714	+37.996%
2025-02-25	34.3300	34.5200	34.2000	34.340000	+1.899%	75,405	+36.750%
2025-02-24	33.6800	33.7700	32.9300	33.700000	+0.298%	149,106	+39.347%
2025-02-21	33.8200	34.8900	33.6000	33.600000	-0.489%	59,636	+39.762%
2025-02-20	32.4800	33.8950	32.4800	33.765000	+0.521%	62,668	+39.079%
2025-02-19	34.5800	34.5800	33.4245	33.590000	-1.582%	77,372	+39.804%
2025-02-18	34.7335	35.0000	34.0900	34.130000	-0.496%	103,083	+37.592%
2025-02-14	34.4815	34.9500	33.7500	34.300000	+3.158%	72,914	+36.910%
2025-02-13	34.2900	34.2900	33.0500	33.250000	+1.682%	88,792	+41.233%
2025-02-12	32.9550	33.2000	32.2800	32.700000	-0.969%	69,514	+43.609%
2025-02-11	32.8000	33.0600	32.7500	33.020000	+0.304%	80,721	+42.217%
2025-02-10	32.5200	33.6800	31.7200	32.920000	-0.121%	79,457	+42.649%
2025-02-07	32.7650	33.3300	32.7650	32.960000	-1.347%	147,029	+42.476%
2025-02-06	33.3230	33.5100	33.3230	33.410000	+0.060%	104,652	+40.557%
2025-02-05	34.0000	34.4075	33.0900	33.390000	+0.907%	74,331	+40.641%
2025-02-04	31.7300	33.0900	31.4200	33.090000	+0.915%	81,180	+41.916%
2025-02-03	32.4100	32.9750	32.4100	32.790000	-0.817%	121,629	+43.214%
2025-01-31	32.6600	33.6500	32.6600	33.060000	-2.131%	80,972	+42.045%
2025-01-30	35.0800	35.0800	33.6700	33.780000	+2.085%	103,312	+39.017%
2025-01-29	33.1400	33.2900	33.0200	33.090000	-1.635%	60,945	+41.916%
2025-01-28	33.6230	33.6800	33.4800	33.640000	+0.779%	128,723	+39.596%
2025-01-27	34.6600	34.6600	33.2880	33.380000	-0.714%	135,119	+40.683%
2025-01-24	33.5400	33.8200	32.6000	33.620000	+1.448%	112,582	+39.679%
2025-01-23	31.7200	33.3200	31.5000	33.140000	-1.222%	190,234	+41.702%
2025-01-22	33.4800	33.8100	33.3500	33.550000	-1.149%	219,470	+39.970%
2025-01-21	35.0100	35.0100	33.6600	33.940000	+0.207%	392,623	+38.362%
2025-01-17	32.4500	33.8900	32.4500	33.870000	-0.265%	109,798	+38.648%
2025-01-16	34.5199	34.5199	33.8800	33.960000	+0.266%	142,724	+38.280%
2025-01-15	33.9900	33.9900	33.6600	33.870000	+1.712%	102,360	+38.648%
2025-01-14	34.5500	34.5500	33.1100	33.300000	+3.096%	149,046	+41.021%
2025-01-13	31.3100	32.4000	31.3100	32.300000	-0.493%	134,438	+45.387%
2025-01-10	32.4000	32.7700	32.3500	32.460000	-6.266%	154,537	+44.670%

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