Dark

TKOMY
TOKIO MARINE HLDGS S/ADR
stock OTC ADR

EOD

Aug 18, 2026

45.87USD-2.611%(-1.23)74,402

Pre-market

0.00USD-100.000%(-47.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-18	46.2800	46.405000	45.870000	45.870000	-2.611%	74,402	0.000%
2026-08-17	47.3300	47.330000	47.060000	47.100000	-0.926%	161,406	-2.611%
2026-08-14	47.1500	48.280000	47.150000	47.540000	-0.938%	54,796	-3.513%
2026-08-13	48.3200	48.320000	47.840000	47.990000	-2.201%	51,565	-4.418%
2026-08-12	49.0015	50.820000	48.750000	49.070000	+0.266%	75,280	-6.521%
2026-08-11	49.5800	49.580000	48.840000	48.940000	+0.246%	62,557	-6.273%
2026-08-10	49.0800	49.250000	48.820000	48.820000	-3.623%	82,390	-6.043%
2026-08-07	50.6850	51.080000	50.240000	50.655000	+2.487%	55,626	-9.446%
2026-08-06	47.6900	49.650000	47.690000	49.426000	+0.357%	64,051	-7.195%
2026-08-05	49.1450	49.550000	48.910000	49.250000	-0.081%	51,426	-6.863%
2026-08-04	48.8250	49.360000	48.702500	49.290000	-1.148%	66,894	-6.939%
2026-08-03	49.4900	49.900000	49.490000	49.862500	-1.574%	58,841	-8.007%
2026-07-31	50.7700	51.390000	50.320000	50.660000	-2.068%	57,587	-9.455%
2026-07-30	50.2300	51.850000	50.230000	51.730000	+1.431%	68,821	-11.328%
2026-07-29	52.2800	52.280000	50.700000	51.000000	+0.691%	92,778	-10.059%
2026-07-28	50.0450	50.900000	49.900000	50.650000	-0.079%	93,127	-9.437%
2026-07-27	50.8600	50.860000	50.050000	50.690000	+1.400%	130,410	-9.509%
2026-07-24	49.5800	50.130000	49.580000	49.990000	+3.951%	54,353	-8.242%
2026-07-23	48.3300	48.380000	48.010000	48.090000	-1.455%	60,219	-4.616%
2026-07-22	48.7700	48.820000	48.652500	48.800000	+1.140%	49,166	-6.004%
2026-07-21	48.7100	48.710000	48.140000	48.250000	+3.098%	139,179	-4.933%
2026-07-20	47.7900	47.829897	46.740000	46.800000	0.000%	89,336	-1.987%
2026-07-17	46.9700	47.850000	46.570000	46.800000	-0.574%	106,477	-1.987%
2026-07-16	46.8200	47.358600	46.800000	47.070000	-1.835%	103,545	-2.549%
2026-07-15	47.8000	48.000000	47.660019	47.950000	-0.312%	129,191	-4.338%
2026-07-14	48.1300	48.510000	48.000000	48.100000	+1.777%	118,169	-4.636%
2026-07-13	47.1650	47.590000	47.165000	47.260000	-0.217%	79,439	-2.941%
2026-07-10	46.1150	47.400000	46.115000	47.363000	-2.765%	78,842	-3.152%
2026-07-09	50.3400	50.340000	48.500000	48.710000	+2.332%	2,620,182	-5.830%
2026-07-08	48.7700	48.770000	47.060000	47.600000	-0.105%	635,605	-3.634%
2026-07-07	47.3900	47.820000	47.390000	47.650000	-1.712%	282,634	-3.736%
2026-07-06	47.4800	48.490000	46.500000	48.480000	+3.237%	357,990	-5.384%
2026-07-02	46.9700	47.300000	46.650000	46.960000	+6.005%	59,400	-2.321%
2026-07-01	43.7900	44.500000	42.300000	44.300000	-0.023%	77,198	+3.544%
2026-06-30	42.6500	44.500000	42.650000	44.310000	-1.358%	83,314	+3.521%
2026-06-29	44.8200	45.290000	44.820000	44.920000	+3.861%	89,411	+2.115%
2026-06-26	42.6900	43.250000	42.050000	43.250000	+1.933%	71,675	+6.058%
2026-06-25	43.9800	43.980000	42.080000	42.430000	-1.941%	106,925	+8.107%
2026-06-24	43.8800	43.880000	43.000000	43.270000	-4.100%	76,236	+6.009%
2026-06-23	45.1500	45.210000	44.570000	45.120000	-0.813%	89,432	+1.662%
2026-06-22	45.5800	45.760000	45.340000	45.490000	-0.481%	91,169	+0.835%
2026-06-18	45.7900	46.874000	45.570000	45.710000	+0.285%	86,450	+0.350%
2026-06-17	45.9475	46.350000	45.350000	45.580000	-0.263%	140,066	+0.636%
2026-06-16	45.4500	45.800000	45.420000	45.700000	+0.594%	66,504	+0.372%
2026-06-15	45.4600	45.480000	45.360000	45.430000	-1.858%	94,214	+0.969%
2026-06-12	45.9925	46.310000	45.870000	46.290000	-1.427%	63,716	-0.907%
2026-06-11	46.1800	46.980000	46.137500	46.960000	+2.131%	137,472	-2.321%
2026-06-10	46.2850	46.450000	45.980000	45.980000	-0.562%	68,839	-0.239%
2026-06-09	46.4700	46.880000	45.880000	46.240000	+1.115%	71,591	-0.800%
2026-06-08	45.8300	45.950000	45.552000	45.730000	+5.832%	122,744	+0.306%
2026-06-05	43.8700	43.940000	43.210000	43.210000	-1.460%	107,959	+6.156%
2026-06-04	44.0000	44.000000	43.470000	43.850000	-0.657%	93,969	+4.607%
2026-06-03	44.1700	44.209500	44.010000	44.140000	-0.586%	81,781	+3.919%
2026-06-02	44.1100	44.420000	44.110000	44.400000	+0.023%	76,437	+3.311%
2026-06-01	44.5100	44.580000	44.140000	44.390000	-0.045%	88,802	+3.334%
2026-05-29	44.4000	45.020000	44.340000	44.410000	-1.965%	107,421	+3.288%
2026-05-28	45.9250	46.400000	45.120000	45.300000	-2.518%	89,066	+1.258%
2026-05-27	46.3000	46.560000	46.300000	46.470000	+0.345%	195,330	-1.291%
2026-05-26	46.5300	46.790000	46.200000	46.310000	-0.366%	137,557	-0.950%
2026-05-22	47.0350	48.200000	45.870000	46.480000	-3.907%	77,816	-1.312%
2026-05-21	48.1150	48.520000	47.900000	48.370000	-2.578%	79,468	-5.168%
2026-05-20	49.8800	51.280000	48.720000	49.650000	-0.819%	158,858	-7.613%
2026-05-19	49.7500	50.220000	49.650000	50.060000	+2.970%	102,082	-8.370%
2026-05-18	48.2600	48.790000	48.260000	48.616000	+1.052%	339,866	-5.648%
2026-05-15	48.1600	48.160000	47.590000	48.110000	+2.909%	266,170	-4.656%
2026-05-14	47.0300	47.030000	46.670000	46.750000	+0.107%	103,437	-1.882%
2026-05-13	46.5900	46.820000	46.340000	46.700000	+2.233%	86,637	-1.777%
2026-05-12	47.2000	47.200000	45.110000	45.680000	-0.631%	97,813	+0.416%
2026-05-11	45.8700	46.070000	45.680000	45.970000	+2.042%	78,160	-0.218%
2026-05-08	45.4200	45.420000	45.000000	45.050000	-1.487%	78,458	+1.820%
2026-05-07	47.1500	47.450000	45.320000	45.730000	-1.295%	94,968	+0.306%
2026-05-06	46.8300	46.830000	45.985000	46.330000	+2.274%	71,499	-0.993%
2026-05-05	44.3900	45.390000	44.390000	45.300000	+0.936%	79,282	+1.258%
2026-05-04	45.5300	45.990000	44.630000	44.880000	-0.466%	98,519	+2.206%
2026-05-01	44.8700	45.370000	44.550000	45.090000	-1.550%	75,280	+1.730%
2026-04-30	45.8400	45.930000	45.250000	45.800000	+2.847%	78,070	+0.153%
2026-04-29	46.9400	46.940000	44.375000	44.532000	-1.500%	91,449	+3.005%
2026-04-28	44.5000	45.250000	44.500000	45.210000	+0.893%	107,712	+1.460%
2026-04-27	45.2300	45.230000	44.630000	44.810000	+0.112%	126,906	+2.366%
2026-04-24	45.2200	45.220000	44.600000	44.760000	+1.221%	103,562	+2.480%
2026-04-23	44.2600	44.524100	43.830000	44.220000	-1.799%	85,516	+3.731%
2026-04-22	45.6400	45.640000	44.910000	45.030000	+1.671%	74,217	+1.865%
2026-04-21	46.7300	46.730000	44.240000	44.290000	-2.745%	105,620	+3.567%
2026-04-20	46.9000	46.900000	45.350000	45.540000	+2.153%	102,379	+0.725%
2026-04-17	44.3250	44.835000	44.280000	44.580000	+1.920%	219,852	+2.894%
2026-04-16	44.0000	44.000000	43.500000	43.739995	+1.438%	148,070	+4.870%
2026-04-15	44.0000	44.580000	42.780000	43.120000	-2.200%	151,931	+6.378%
2026-04-14	43.7250	44.105000	43.570000	44.090000	-1.166%	136,743	+4.037%
2026-04-13	44.5000	45.450000	43.790000	44.610000	-0.889%	138,579	+2.824%
2026-04-10	42.8200	45.620000	42.820000	45.010000	-2.216%	80,182	+1.911%
2026-04-09	45.6000	46.150000	45.440000	46.030000	-2.043%	99,104	-0.348%
2026-04-08	47.5100	47.510000	46.690000	46.990000	+2.531%	93,001	-2.383%
2026-04-07	47.1700	47.170000	45.000000	45.830000	-0.908%	112,701	+0.087%
2026-04-06	44.0400	46.620000	44.040000	46.250000	-0.345%	110,782	-0.822%
2026-04-02	47.0000	47.270000	45.620000	46.410000	-2.295%	107,376	-1.164%
2026-04-01	47.5000	48.080000	47.300000	47.500000	+0.764%	160,234	-3.432%
2026-03-31	46.5300	47.330000	46.270000	47.140000	+3.696%	335,260	-2.694%
2026-03-30	44.7600	47.130000	44.760000	45.460000	-0.612%	140,439	+0.902%
2026-03-27	46.2700	46.270000	45.500000	45.740000	-2.160%	121,190	+0.284%
2026-03-26	48.7500	48.750000	46.260000	46.750000	-6.965%	191,906	-1.882%
2026-03-25	49.0100	50.820000	49.010000	50.250000	+12.724%	254,919	-8.716%
2026-03-24	44.7500	44.990000	44.020000	44.578000	+7.417%	167,685	+2.898%
2026-03-23	41.4200	43.340000	40.210000	41.500000	+12.588%	348,507	+10.530%
2026-03-20	38.0850	38.085000	36.670000	36.860000	-2.590%	103,860	+24.444%
2026-03-19	37.7400	38.460000	37.477500	37.840000	+1.421%	74,843	+21.221%
2026-03-18	37.5000	37.860000	37.310000	37.310000	-1.453%	93,417	+22.943%
2026-03-17	37.3360	38.010000	37.336000	37.860000	+0.398%	99,032	+21.157%
2026-03-16	36.0000	37.833000	36.000000	37.710000	+2.167%	142,754	+21.639%
2026-03-13	36.0000	37.980000	36.000000	36.910000	+0.272%	188,613	+24.275%
2026-03-12	37.0000	37.460000	36.670000	36.810000	-2.799%	142,152	+24.613%
2026-03-11	38.4250	38.486000	37.520000	37.870000	-3.245%	58,039	+21.125%
2026-03-10	38.9220	39.860000	38.922000	39.140000	-0.268%	171,174	+17.195%
2026-03-09	38.3700	39.400000	37.860000	39.245000	+2.924%	611,540	+16.881%
2026-03-06	40.3200	40.320000	37.890000	38.130000	-2.030%	100,998	+20.299%
2026-03-05	39.2100	39.490000	38.600000	38.920000	-2.211%	151,658	+17.857%
2026-03-04	39.1100	39.850000	38.840000	39.800000	+3.835%	138,563	+15.251%
2026-03-03	39.0000	39.000000	37.100000	38.330000	-4.295%	111,401	+19.671%
2026-03-02	42.1100	42.110000	39.500000	40.050000	-3.401%	149,914	+14.532%
2026-02-27	40.8800	41.550000	40.880000	41.460000	-1.144%	151,056	+10.637%
2026-02-26	43.1700	43.170000	41.690000	41.940000	+1.036%	139,489	+9.371%
2026-02-25	41.1500	41.540000	41.150000	41.510000	+0.801%	98,416	+10.503%
2026-02-24	41.2200	41.380000	40.864000	41.180000	-1.601%	94,434	+11.389%
2026-02-23	40.4400	42.300000	40.190000	41.850000	-0.095%	89,262	+9.606%
2026-02-20	43.3400	43.340000	41.565000	41.890000	+1.675%	67,198	+9.501%
2026-02-19	41.1400	41.200000	40.950000	41.200000	-1.998%	111,632	+11.335%
2026-02-18	41.7200	42.370000	41.559000	42.040000	+1.866%	108,272	+9.110%
2026-02-17	40.8500	41.380000	40.150000	41.270000	-2.320%	139,915	+11.146%
2026-02-13	41.4000	42.930000	40.680000	42.250000	+4.373%	116,135	+8.568%
2026-02-12	41.1000	41.100000	40.400000	40.480000	-1.066%	104,905	+13.315%
2026-02-11	42.4100	42.410000	40.750000	40.916000	+1.077%	382,723	+12.108%
2026-02-10	40.6380	40.820000	40.440000	40.480000	+1.939%	149,550	+13.315%
2026-02-09	37.6000	39.780000	37.600000	39.710000	+0.608%	131,424	+15.512%
2026-02-06	39.8700	39.870000	38.423300	39.470000	+2.706%	410,617	+16.215%
2026-02-05	38.2000	38.690000	38.060000	38.430000	+0.444%	1,073,565	+19.360%
2026-02-04	38.4325	38.432500	37.930000	38.260000	+0.262%	176,184	+19.890%
2026-02-03	39.6400	39.640000	37.910000	38.160000	+0.819%	390,396	+20.204%
2026-02-02	37.7800	38.262500	37.640000	37.850000	+1.502%	118,265	+21.189%
2026-01-30	37.0000	37.330000	37.000000	37.290000	+0.458%	173,515	+23.009%
2026-01-29	36.8800	37.211100	36.665000	37.120000	+1.838%	134,115	+23.572%
2026-01-28	37.9900	37.990000	36.260000	36.450000	-0.870%	99,259	+25.844%
2026-01-27	36.7600	36.850000	36.630000	36.770000	+0.027%	99,727	+24.748%
2026-01-26	36.8000	37.000000	36.712500	36.760000	-0.595%	187,422	+24.782%
2026-01-23	36.8100	37.000000	36.630000	36.980000	-0.081%	1,007,548	+24.040%
2026-01-22	37.5010	37.900000	36.801000	37.010000	-1.386%	591,784	+23.939%
2026-01-21	37.0000	38.250000	37.000000	37.530000	-0.053%	730,925	+22.222%
2026-01-20	37.7150	38.110000	37.420000	37.550000	-1.521%	217,977	+22.157%
2026-01-16	37.1100	38.170000	36.680000	38.130000	+0.660%	179,515	+20.299%
2026-01-15	37.3001	38.160000	37.300100	37.880000	-0.316%	180,498	+21.093%
2026-01-14	38.5500	38.555000	37.910000	38.000000	-0.131%	173,673	+20.711%
2026-01-13	38.0000	38.430000	38.000000	38.050000	-2.636%	90,577	+20.552%
2026-01-12	38.3700	39.280000	38.310000	39.080000	+1.824%	147,959	+17.375%
2026-01-09	38.4900	38.690000	38.170000	38.380000	+0.788%	93,652	+19.515%
2026-01-08	37.8050	38.140000	37.800000	38.080000	+1.304%	139,269	+20.457%
2026-01-07	39.1500	39.150000	37.450000	37.590000	-1.209%	71,408	+22.027%
2026-01-06	38.4210	38.421000	37.970000	38.050000	+0.026%	116,188	+20.552%
2026-01-05	37.6835	38.209700	37.683500	38.040000	+2.286%	306,235	+20.584%
2026-01-02	37.3100	37.473700	36.980000	37.190000	+0.568%	155,457	+23.340%
2025-12-31	37.1000	37.772000	36.870000	36.980000	-0.645%	59,366	+24.040%
2025-12-30	37.4400	38.790000	37.180000	37.220000	-0.268%	166,465	+23.240%
2025-12-29	38.0000	38.020000	37.220000	37.320000	+0.674%	139,963	+22.910%
2025-12-26	35.6400	37.380000	35.640000	37.070000	-0.349%	127,994	+23.739%
2025-12-24	38.6800	38.680000	36.500000	37.200000	-1.457%	53,100	+23.306%
2025-12-23	39.3200	39.320000	37.660000	37.750000	+1.752%	126,231	+21.510%
2025-12-22	36.6900	38.420000	36.690000	37.100000	-2.701%	225,898	+23.639%
2025-12-19	38.8500	38.850000	38.080000	38.130000	+0.846%	94,852	+20.299%
2025-12-18	38.0000	38.880000	37.770000	37.810000	+1.313%	257,473	+21.317%
2025-12-17	36.8800	37.630400	36.880000	37.320000	+1.358%	68,916	+22.910%
2025-12-16	37.1050	37.240000	36.820000	36.820000	-2.334%	129,389	+24.579%
2025-12-15	37.6800	37.720000	37.500000	37.700000	+2.669%	147,968	+21.671%
2025-12-12	35.5301	36.900000	35.530100	36.720000	+1.352%	136,076	+24.918%
2025-12-11	34.2600	36.300000	34.260000	36.230000	+0.919%	215,016	+26.608%
2025-12-10	36.9900	36.990000	34.690000	35.900000	+1.441%	158,688	+27.772%
2025-12-09	34.1800	35.640000	34.180000	35.390000	-1.145%	125,140	+29.613%
2025-12-08	35.7600	36.485400	35.690000	35.800000	+0.308%	170,205	+28.128%
2025-12-05	35.2350	35.770000	35.235000	35.690000	+0.028%	157,238	+28.523%
2025-12-04	36.0000	37.570000	34.910000	35.680000	+1.162%	129,455	+28.559%
2025-12-03	36.6400	36.640000	34.510000	35.270000	+0.484%	111,340	+30.054%
2025-12-02	35.1550	35.155000	34.970000	35.100000	-0.510%	565,753	+30.684%
2025-12-01	36.7100	36.710000	34.500000	35.280000	+0.028%	278,865	+30.017%
2025-11-28	35.2600	35.270000	35.090000	35.270000	-1.645%	101,891	+30.054%
2025-11-26	34.9750	35.860000	34.802500	35.860000	+1.673%	106,380	+27.914%
2025-11-25	35.0000	35.310000	34.800000	35.270000	-1.010%	148,924	+30.054%
2025-11-24	34.3900	35.790000	34.390000	35.630000	+0.141%	276,172	+28.740%
2025-11-21	34.7275	35.800000	34.727500	35.580000	+6.911%	256,139	+28.921%
2025-11-20	33.9500	34.150600	32.130000	33.280000	-0.508%	1,413,029	+37.831%
2025-11-19	36.3700	36.370000	32.700000	33.450000	-10.895%	1,161,454	+37.130%
2025-11-18	37.7500	37.750000	36.000000	37.540000	-1.753%	168,355	+22.190%
2025-11-17	38.6000	38.671200	38.070000	38.210000	-0.214%	145,008	+20.047%
2025-11-14	38.0900	38.490000	38.080000	38.292000	+1.490%	110,798	+19.790%
2025-11-13	37.9850	38.087500	37.560000	37.730000	-0.462%	144,098	+21.574%
2025-11-12	37.9600	38.760000	37.690000	37.905000	+0.677%	491,413	+21.013%
2025-11-11	37.8000	37.800000	36.600000	37.650000	-1.352%	126,024	+21.833%
2025-11-10	38.2150	38.215000	37.980000	38.166000	-0.141%	171,123	+20.186%
2025-11-07	38.0400	38.220000	37.680000	38.220000	+0.579%	75,682	+20.016%
2025-11-06	38.3000	38.300000	37.822000	38.000000	+0.716%	250,079	+20.711%
2025-11-05	37.0850	37.800000	37.085000	37.730000	+2.111%	116,588	+21.574%
2025-11-04	38.7000	38.700000	36.910000	36.950000	-0.404%	274,701	+24.141%
2025-11-03	37.2100	37.430000	36.820000	37.100000	-0.296%	204,134	+23.639%
2025-10-31	37.7050	37.705000	37.070000	37.210000	-1.037%	296,421	+23.273%
2025-10-30	38.2000	38.200000	37.200000	37.600000	-0.318%	558,005	+21.995%
2025-10-29	38.3000	38.300000	37.590000	37.720000	-3.381%	184,150	+21.607%
2025-10-28	39.0100	39.085000	38.870000	39.040000	-0.357%	196,932	+17.495%
2025-10-27	40.9200	40.920000	39.170000	39.180000	+0.359%	188,636	+17.075%
2025-10-24	37.3300	39.050000	37.330000	39.040000	-0.813%	80,034	+17.495%
2025-10-23	39.2600	39.490000	39.260000	39.360000	+0.742%	114,645	+16.540%
2025-10-22	40.6800	40.680000	38.796200	39.070000	-0.988%	220,661	+17.405%
2025-10-21	39.5100	39.530000	39.180000	39.460000	-2.157%	705,078	+16.244%
2025-10-20	39.6900	40.830000	39.690000	40.330000	-0.025%	763,934	+13.737%
2025-10-17	41.1400	41.140000	40.119500	40.340000	-1.466%	125,218	+13.708%
2025-10-16	41.3000	41.300000	40.800000	40.940000	-1.846%	104,264	+12.042%
2025-10-15	41.6200	41.770000	41.370000	41.710000	+0.846%	168,193	+9.974%
2025-10-14	40.7800	41.650000	40.720000	41.360000	+1.622%	219,978	+10.904%
2025-10-13	40.8220	40.853000	40.540000	40.700000	+0.867%	102,389	+12.703%
2025-10-10	40.8500	41.210000	40.240000	40.350000	-3.098%	90,427	+13.680%
2025-10-09	41.9500	41.950000	41.550000	41.640000	-1.022%	121,355	+10.159%
2025-10-08	42.1000	42.130000	42.000000	42.070000	+2.660%	263,400	+9.033%
2025-10-07	41.6605	42.490000	40.965200	40.980000	-2.568%	72,448	+11.933%
2025-10-06	42.0500	42.210000	41.770000	42.060000	+0.024%	130,864	+9.058%
2025-10-03	41.9500	42.235000	41.950000	42.050000	0.000%	61,341	+9.084%
2025-10-02	42.1562	42.880000	41.900000	42.050000	+0.406%	226,857	+9.084%
2025-10-01	41.9750	41.975000	41.691000	41.880000	-0.523%	95,146	+9.527%
2025-09-30	42.2400	42.240000	41.850000	42.100000	+1.962%	117,742	+8.955%
2025-09-29	40.1000	42.017500	40.100000	41.290000	-1.385%	86,206	+11.092%
2025-09-26	41.7500	42.000000	41.636000	41.870000	+1.454%	55,136	+9.553%
2025-09-25	41.9000	42.209500	41.120000	41.270000	-2.470%	57,945	+11.146%
2025-09-24	42.0490	43.000000	41.860000	42.315000	-0.669%	142,985	+8.401%
2025-09-23	40.7900	42.970000	40.790000	42.600000	-0.567%	43,743	+7.676%
2025-09-22	42.4280	42.910000	42.395000	42.843000	-0.550%	50,141	+7.065%
2025-09-19	42.0000	43.100000	42.000000	43.080000	-0.829%	62,921	+6.476%
2025-09-18	44.0000	44.000000	43.310000	43.440000	-0.413%	47,134	+5.594%
2025-09-17	41.9700	43.970000	41.970000	43.620000	-1.690%	59,858	+5.158%
2025-09-16	46.1700	46.170000	44.220000	44.370000	+0.864%	59,900	+3.381%
2025-09-15	43.8000	43.990000	43.750000	43.990000	+0.480%	64,843	+4.274%
2025-09-12	43.5600	43.780000	43.450000	43.780000	-1.218%	38,855	+4.774%
2025-09-11	43.0000	44.500000	43.000000	44.320000	+0.351%	90,114	+3.497%
2025-09-10	44.0630	44.450000	44.063000	44.165000	+1.226%	67,560	+3.861%
2025-09-09	44.3900	44.390000	43.630000	43.630000	-1.889%	74,922	+5.134%
2025-09-08	44.7500	44.750000	44.219500	44.470000	+1.995%	48,102	+3.148%
2025-09-05	43.7500	43.950000	43.500000	43.600000	-0.092%	59,735	+5.206%
2025-09-04	43.5460	43.760000	43.480000	43.640000	+1.986%	81,602	+5.110%
2025-09-03	43.9800	43.980000	42.440000	42.790000	-1.542%	84,979	+7.198%
2025-09-02	43.3080	43.460000	43.122000	43.460000	+1.070%	63,261	+5.545%
2025-08-29	44.7600	44.760000	42.950000	43.000000	-1.759%	48,683	+6.674%
2025-08-28	44.8700	44.870000	43.430000	43.770000	+1.156%	163,373	+4.798%
2025-08-27	43.0000	43.320000	43.000000	43.270000	-1.368%	88,513	+6.009%
2025-08-26	42.3400	43.930000	42.340000	43.870000	-0.409%	51,149	+4.559%
2025-08-25	43.5000	44.600000	43.500000	44.050000	-1.366%	46,307	+4.132%
2025-08-22	42.4600	44.950000	42.460000	44.660000	+2.761%	129,032	+2.709%
2025-08-21	45.2500	45.250000	43.400000	43.460000	-1.182%	108,741	+5.545%
2025-08-20	43.4000	44.090000	43.400000	43.980000	+0.733%	126,700	+4.297%
2025-08-19	43.8250	43.865000	43.500000	43.660000	-1.777%	208,948	+5.062%
2025-08-18	46.2300	46.230000	42.750000	44.450000	-1.398%	46,263	+3.195%
2025-08-15	43.4901	45.510000	43.490100	45.080000	+2.641%	54,131	+1.752%
2025-08-14	43.8000	43.930000	43.640000	43.920000	-0.046%	43,697	+4.440%
2025-08-13	43.7600	44.190000	43.650000	43.940000	+0.641%	42,934	+4.392%
2025-08-12	43.1000	43.690000	43.100000	43.660000	+2.272%	66,964	+5.062%
2025-08-11	43.4225	43.422500	42.524100	42.690000	+0.305%	46,001	+7.449%
2025-08-08	40.7000	42.660000	40.700000	42.560000	-0.421%	59,554	+7.777%
2025-08-07	43.4785	43.478500	42.190000	42.740000	+2.102%	71,901	+7.323%
2025-08-06	41.6450	41.930000	41.600000	41.860000	+1.664%	40,538	+9.580%
2025-08-05	41.1100	41.800000	39.620000	41.175000	-0.279%	54,082	+11.403%
2025-08-04	41.3150	41.380000	41.160000	41.290000	+0.511%	52,827	+11.092%
2025-08-01	41.0000	41.110000	40.710000	41.080000	+1.557%	57,761	+11.660%
2025-07-31	40.8400	41.602500	40.400000	40.450000	-0.955%	71,873	+13.399%
2025-07-30	42.2700	42.270000	40.280000	40.840000	+1.390%	702,183	+12.316%
2025-07-29	40.4000	40.550000	40.040000	40.280000	-0.371%	89,016	+13.878%
2025-07-28	40.6800	40.680000	40.314000	40.430000	-2.414%	60,619	+13.455%
2025-07-25	42.0500	42.050000	41.000000	41.430000	-2.126%	283,400	+10.717%
2025-07-24	42.4000	42.590000	42.051000	42.330000	+0.618%	202,186	+8.363%
2025-07-23	41.2000	42.200000	41.200000	42.070000	+4.939%	55,264	+9.033%
2025-07-22	41.2700	41.270000	40.030000	40.090000	+0.100%	46,649	+14.418%
2025-07-21	39.6550	40.170000	39.655000	40.050000	+1.367%	55,755	+14.532%
2025-07-18	39.6500	39.750000	39.240000	39.510000	-1.716%	157,088	+16.097%
2025-07-17	39.8800	40.220000	39.880000	40.200000	+1.824%	170,233	+14.104%
2025-07-16	39.2600	39.508000	39.230900	39.480000	-0.101%	97,327	+16.185%
2025-07-15	39.6450	39.680000	39.390000	39.520000	+0.152%	140,760	+16.068%
2025-07-14	39.0000	39.510000	39.000000	39.460000	+0.792%	159,546	+16.244%
2025-07-11	39.1900	39.200000	39.000000	39.150000	+0.037%	122,572	+17.165%
2025-07-10	39.6435	39.643500	38.960800	39.135500	-0.926%	132,453	+17.208%
2025-07-09	38.8000	40.370000	38.800000	39.501300	-0.400%	124,492	+16.123%
2025-07-08	39.4800	40.800000	39.238000	39.660000	-0.800%	113,990	+15.658%
2025-07-07	41.6800	41.680000	39.500000	39.980000	-4.560%	65,822	+14.732%
2025-07-03	41.6000	42.110000	41.600000	41.890000	+0.456%	41,009	+9.501%
2025-07-02	41.7600	41.910200	41.600000	41.700000	-0.950%	124,917	+10.000%
2025-07-01	43.3700	43.370000	41.970000	42.100000	-0.637%	120,637	+8.955%
2025-06-30	42.6400	42.640000	42.200000	42.370000	+0.332%	42,151	+8.261%
2025-06-27	43.5000	43.500000	41.294000	42.230000	+1.295%	69,794	+8.619%
2025-06-26	41.0000	43.260000	40.400000	41.690000	+3.168%	97,297	+10.026%
2025-06-25	39.9900	40.490000	39.990000	40.410000	-0.099%	56,106	+13.512%
2025-06-24	38.7900	40.530000	38.790000	40.450000	+0.974%	46,617	+13.399%
2025-06-23	39.4800	40.170000	39.480000	40.060000	+1.162%	63,948	+14.503%
2025-06-20	41.3800	41.380000	39.470000	39.600000	-3.012%	62,815	+15.833%
2025-06-18	40.7100	41.090000	40.630000	40.830000	+0.666%	68,070	+12.344%
2025-06-17	40.0000	41.015000	40.000000	40.560000	-1.434%	87,629	+13.092%
2025-06-16	41.7300	41.730000	41.150000	41.150000	+0.024%	116,405	+11.470%
2025-06-13	40.0001	41.425000	40.000100	41.140000	-1.153%	50,337	+11.497%
2025-06-12	41.6005	41.730000	41.280000	41.620000	+0.229%	100,143	+10.211%
2025-06-11	42.5400	42.540000	41.510000	41.525000	-2.501%	48,501	+10.464%
2025-06-10	43.6900	43.690000	42.490000	42.590000	-1.389%	55,343	+7.701%
2025-06-09	43.9800	43.980000	43.050000	43.190000	-0.231%	81,877	+6.205%
2025-06-06	43.8500	43.850000	43.060000	43.290000	+0.604%	72,773	+5.960%
2025-06-05	43.0000	43.100000	42.535000	43.030000	-0.070%	59,773	+6.600%
2025-06-04	43.2750	43.480000	43.000000	43.060000	-0.185%	140,354	+6.526%
2025-06-03	43.9300	43.930000	43.090000	43.140000	-1.304%	39,903	+6.328%
2025-06-02	42.0100	43.995000	42.010000	43.710000	+3.236%	128,482	+4.942%
2025-05-30	42.0000	42.380000	41.930000	42.340000	0.000%	108,331	+8.337%
2025-05-29	41.7940	42.450000	41.794000	42.340000	+2.419%	68,746	+8.337%
2025-05-28	41.4600	41.752500	41.210000	41.340000	-0.911%	81,352	+10.958%
2025-05-27	42.5300	42.530000	41.290000	41.720000	+4.118%	123,085	+9.947%
2025-05-23	38.4000	40.347500	38.400000	40.070000	+1.520%	38,897	+14.475%
2025-05-22	39.8050	39.805000	39.247000	39.470000	+1.050%	119,506	+16.215%
2025-05-21	40.7400	40.740000	38.910000	39.060000	-4.708%	64,011	+17.435%
2025-05-20	41.3445	41.344500	40.330000	40.990000	+0.886%	52,700	+11.905%
2025-05-19	40.4700	40.630000	40.370000	40.630000	-1.168%	81,620	+12.897%
2025-05-16	40.8420	41.140000	40.790000	41.110000	+2.570%	65,851	+11.579%
2025-05-15	39.7500	40.090000	39.750000	40.080000	+0.628%	51,337	+14.446%
2025-05-14	38.9100	40.160000	38.910000	39.830000	-0.163%	55,552	+15.164%
2025-05-13	39.8100	40.739500	39.700000	39.895000	-3.752%	257,078	+14.977%
2025-05-12	42.3700	42.370000	39.500000	41.450000	+2.472%	326,584	+10.663%
2025-05-09	40.8625	40.862500	39.032100	40.450000	+1.362%	326,966	+13.399%
2025-05-08	38.6500	40.950000	38.650000	39.906500	-1.099%	74,213	+14.944%
2025-05-07	40.2950	40.470000	40.020000	40.350000	+1.535%	56,759	+13.680%
2025-05-06	40.9500	40.950000	38.250000	39.740000	-0.201%	59,492	+15.425%
2025-05-05	39.8300	39.910000	39.670000	39.820000	+0.378%	51,640	+15.193%
2025-05-02	40.5200	40.520000	39.200000	39.670000	+0.405%	129,373	+15.629%
2025-05-01	40.8000	40.800000	39.060000	39.510000	-0.791%	135,352	+16.097%
2025-04-30	39.0100	40.490000	39.010000	39.825000	-0.088%	92,761	+15.179%
2025-04-29	39.2600	39.990000	39.260000	39.860000	+0.631%	59,260	+15.078%
2025-04-28	39.3950	39.760000	39.240000	39.610000	+1.046%	64,104	+15.804%
2025-04-25	40.1200	40.120000	38.810000	39.200000	-1.359%	71,914	+17.015%
2025-04-24	38.8400	40.520000	38.840000	39.740000	+3.679%	65,540	+15.425%
2025-04-23	38.3677	38.800000	38.050000	38.330000	+2.132%	54,348	+19.671%
2025-04-22	37.8600	37.860000	37.290000	37.530000	+1.984%	95,390	+22.222%
2025-04-21	35.1300	37.020000	35.130000	36.800000	-0.433%	83,492	+24.647%
2025-04-17	35.2900	38.150000	35.290000	36.960000	+5.030%	158,361	+24.107%
2025-04-16	36.0000	36.000000	35.120000	35.190000	-0.565%	93,457	+30.350%
2025-04-15	35.5190	35.650000	35.360000	35.390000	+0.855%	136,130	+29.613%
2025-04-14	34.1100	35.760000	34.110000	35.090000	+0.602%	120,546	+30.721%
2025-04-11	33.8700	35.050000	33.553200	34.880000	+2.952%	468,049	+31.508%
2025-04-10	35.5400	35.660000	33.850000	33.880000	-5.098%	313,524	+35.390%
2025-04-09	33.9400	35.820000	32.450000	35.700000	+6.092%	420,735	+28.487%
2025-04-08	35.7900	35.790000	33.080000	33.650000	+4.698%	212,159	+36.315%
2025-04-07	30.1400	33.400000	30.140000	32.140000	-5.164%	212,987	+42.719%
2025-04-04	32.8500	36.880000	32.850000	33.890000	-7.707%	113,043	+35.350%
2025-04-03	39.0800	39.080000	36.720000	36.720000	-6.255%	79,305	+24.918%
2025-04-02	40.4400	40.440000	38.200000	39.170000	+0.565%	74,668	+17.105%
2025-04-01	38.6180	39.010000	38.500000	38.950000	+0.206%	64,434	+17.766%
2025-03-31	39.7100	39.710000	38.430000	38.870000	-2.655%	73,099	+18.009%
2025-03-28	41.5700	41.570000	39.190000	39.930000	-1.188%	69,169	+14.876%
2025-03-27	41.6800	41.680000	40.010000	40.410000	+1.252%	73,016	+13.512%
2025-03-26	39.5000	40.190000	39.500000	39.910500	-0.373%	58,943	+14.932%
2025-03-25	39.2200	40.060000	39.220000	40.060000	+0.280%	60,175	+14.503%
2025-03-24	40.3700	40.370000	39.130000	39.948000	-0.627%	65,609	+14.824%
2025-03-21	41.5000	41.500000	39.886000	40.200000	-0.753%	84,961	+14.104%
2025-03-20	40.9000	41.070000	40.100000	40.505000	-0.708%	68,860	+13.245%
2025-03-19	42.0200	42.020000	39.850000	40.794000	+1.050%	226,653	+12.443%
2025-03-18	39.2500	40.510000	39.250000	40.370000	+4.181%	221,256	+13.624%
2025-03-17	38.4000	38.920000	38.400000	38.750000	+1.599%	136,331	+18.374%
2025-03-14	37.7500	38.140000	37.720000	38.140000	+1.463%	57,408	+20.267%
2025-03-13	38.9200	38.920000	36.000000	37.590000	+1.512%	104,095	+22.027%
2025-03-12	36.6450	37.140000	36.520000	37.030000	+4.605%	83,075	+23.873%
2025-03-11	36.5600	36.560000	35.190000	35.400000	-1.420%	123,507	+29.576%
2025-03-10	36.3350	36.335000	35.667500	35.910000	-1.400%	92,129	+27.736%
2025-03-07	37.5900	37.590000	36.030000	36.420000	-0.219%	123,783	+25.947%
2025-03-06	36.8500	36.930000	36.456800	36.500000	-1.124%	111,941	+25.671%
2025-03-05	35.6400	37.080000	35.640000	36.915000	+1.387%	94,147	+24.258%
2025-03-04	37.9500	37.950000	36.110000	36.410000	-0.844%	90,800	+25.982%
2025-03-03	37.1300	37.265000	36.720000	36.720000	+3.466%	117,081	+24.918%
2025-02-28	36.6000	36.600000	35.220000	35.490000	+2.750%	113,216	+29.248%
2025-02-27	34.5500	34.870000	34.540000	34.540000	+1.499%	74,597	+32.803%

.dark-mode .TV2zyb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TV2zyb{ 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