Tokio Marine Holdings, Inc. (8766)

8766
🏛️ Japon →
6,276.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 6,204.00 6,209.00 6,190.00 6,208.00 305.6K
09:05 6,208.00 6,229.00 6,201.00 6,215.00 122.4K
09:10 6,216.00 6,216.00 6,193.00 6,194.00 77.0K
09:15 6,193.00 6,200.00 6,189.00 6,197.00 44.1K
09:20 6,198.00 6,212.00 6,198.00 6,203.00 58.4K
09:25 6,202.00 6,211.00 6,201.00 6,211.00 44.5K
09:30 6,212.00 6,222.00 6,206.00 6,222.00 62.7K
09:35 6,223.00 6,234.00 6,221.00 6,230.00 62.1K
09:40 6,231.00 6,242.00 6,231.00 6,242.00 72.0K
09:45 6,241.00 6,250.00 6,240.00 6,249.00 52.4K
09:50 6,249.00 6,252.00 6,243.00 6,249.00 62.7K
09:55 6,251.00 6,255.00 6,248.00 6,251.00 33.7K
10:00 6,252.00 6,255.00 6,241.00 6,243.00 35.6K
10:05 6,243.00 6,251.00 6,242.00 6,249.00 29.6K
10:10 6,250.00 6,254.00 6,244.00 6,249.00 58.5K
10:15 6,248.00 6,256.00 6,246.00 6,255.00 36.5K
10:20 6,254.00 6,256.00 6,248.00 6,248.00 21.9K
10:25 6,248.00 6,249.00 6,238.00 6,243.00 19.4K
10:30 6,243.00 6,251.00 6,243.00 6,249.00 21.4K
10:35 6,249.00 6,259.00 6,249.00 6,258.00 29.8K
10:40 6,259.00 6,270.00 6,259.00 6,269.00 45.3K
10:45 6,267.00 6,275.00 6,267.00 6,275.00 29.7K
10:50 6,275.00 6,281.00 6,271.00 6,280.00 45.2K
10:55 6,279.00 6,280.00 6,266.00 6,273.00 29.5K
11:00 6,271.00 6,281.00 6,271.00 6,280.00 37.1K
11:05 6,280.00 6,292.00 6,280.00 6,289.00 81.4K
11:10 6,290.00 6,292.00 6,286.00 6,292.00 24.5K
11:15 6,293.00 6,293.00 6,285.00 6,285.00 27.1K
11:20 6,283.00 6,284.00 6,268.00 6,269.00 39.8K
11:25 6,267.00 6,271.00 6,262.00 6,266.00 24.5K
11:30 6,265.00 6,265.00 6,265.00 6,265.00 2.1K
12:30 6,260.00 6,262.00 6,246.00 6,248.00 110.4K
12:35 6,248.00 6,252.00 6,244.00 6,247.00 28.6K
12:40 6,246.00 6,247.00 6,235.00 6,235.00 26.5K
12:45 6,235.00 6,246.00 6,233.00 6,246.00 17.4K
12:50 6,247.00 6,250.00 6,244.00 6,246.00 25.7K
12:55 6,246.00 6,256.00 6,243.00 6,256.00 26.2K
13:00 6,255.00 6,261.00 6,246.00 6,259.00 56.4K
13:05 6,259.00 6,268.00 6,256.00 6,268.00 27.1K
13:10 6,268.00 6,276.00 6,266.00 6,274.00 21.4K
13:15 6,275.00 6,279.00 6,272.00 6,277.00 20.8K
13:20 6,277.00 6,280.00 6,276.00 6,276.00 21.7K
13:25 6,279.00 6,279.00 6,262.00 6,263.00 21.8K
13:30 6,264.00 6,266.00 6,260.00 6,266.00 20.0K
13:35 6,268.00 6,273.00 6,268.00 6,270.00 21.1K
13:40 6,270.00 6,274.00 6,269.00 6,273.00 14.2K
13:45 6,273.00 6,274.00 6,267.00 6,267.00 10.6K
13:50 6,267.00 6,269.00 6,266.00 6,268.00 11.5K
13:55 6,268.00 6,268.00 6,253.00 6,258.00 22.4K
14:00 6,258.00 6,267.00 6,256.00 6,267.00 18.3K
14:05 6,269.00 6,270.00 6,264.00 6,264.00 13.7K
14:10 6,265.00 6,274.00 6,265.00 6,271.00 17.9K
14:15 6,271.00 6,271.00 6,263.00 6,265.00 15.5K
14:20 6,264.00 6,264.00 6,257.00 6,259.00 16.9K
14:25 6,259.00 6,260.00 6,254.00 6,255.00 18.1K
14:30 6,255.00 6,262.00 6,255.00 6,256.00 25.8K
14:35 6,253.00 6,270.00 6,248.00 6,267.00 64.3K
14:40 6,267.00 6,274.00 6,267.00 6,271.00 29.2K
14:45 6,272.00 6,281.00 6,272.00 6,279.00 25.6K
14:50 6,279.00 6,280.00 6,271.00 6,275.00 26.5K
14:55 6,275.00 6,283.00 6,272.00 6,279.00 26.0K
15:00 6,278.00 6,285.00 6,278.00 6,282.00 36.0K
15:05 6,283.00 6,285.00 6,275.00 6,277.00 27.5K
15:10 6,277.00 6,287.00 6,271.00 6,282.00 29.6K
15:15 6,281.00 6,292.00 6,276.00 6,292.00 59.6K
15:20 6,291.00 6,315.00 6,286.00 6,291.00 171.4K
15:30 6,276.00 6,276.00 6,276.00 6,276.00 2,507.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 6,212.00 6,315.00 6,189.00 6,276.00 5.3M
2025-09-25 6,250.00 6,257.00 6,140.00 6,169.00 5.8M
2025-09-24 6,100.00 6,219.00 6,070.00 6,219.00 6.1M
2025-09-22 6,345.00 6,365.00 6,274.00 6,274.00 3.1M
2025-09-19 6,386.00 6,435.00 6,323.00 6,326.00 5.4M
2025-09-18 6,419.00 6,434.00 6,345.00 6,365.00 3.3M
2025-09-17 6,491.00 6,520.00 6,383.00 6,392.00 4.6M
2025-09-16 6,540.00 6,558.00 6,438.00 6,531.00 3.5M
2025-09-12 6,575.00 6,577.00 6,451.00 6,458.00 4.0M
2025-09-11 6,497.00 6,500.00 6,415.00 6,475.00 3.5M
2025-09-10 6,430.00 6,520.00 6,423.00 6,520.00 3.7M
2025-09-09 6,541.00 6,573.00 6,453.00 6,454.00 3.3M
2025-09-08 6,495.00 6,576.00 6,452.00 6,514.00 2.7M
2025-09-05 6,493.00 6,536.00 6,434.00 6,472.00 2.8M
2025-09-04 6,345.00 6,473.00 6,326.00 6,440.00 3.6M
2025-09-03 6,436.00 6,479.00 6,277.00 6,293.00 4.2M
2025-09-02 6,403.00 6,498.00 6,367.00 6,462.00 3.0M
2025-09-01 6,410.00 6,491.00 6,372.00 6,380.00 2.5M
2025-08-29 6,459.00 6,465.00 6,361.00 6,401.00 3.1M
2025-08-28 6,405.00 6,471.00 6,381.00 6,464.00 3.6M
2025-08-27 6,417.00 6,446.00 6,345.00 6,385.00 3.5M
2025-08-26 6,514.00 6,588.00 6,446.00 6,447.00 3.8M
2025-08-25 6,599.00 6,622.00 6,514.00 6,548.00 2.6M
2025-08-22 6,452.00 6,602.00 6,443.00 6,567.00 3.6M
2025-08-21 6,480.00 6,569.00 6,422.00 6,425.00 3.3M
2025-08-20 6,446.00 6,524.00 6,416.00 6,480.00 3.8M
2025-08-19 6,609.00 6,625.00 6,442.00 6,451.00 4.3M
2025-08-18 6,681.00 6,710.00 6,558.00 6,558.00 4.2M
2025-08-15 6,480.00 6,667.00 6,462.00 6,642.00 4.6M
2025-08-14 6,437.00 6,472.00 6,385.00 6,430.00 4.4M
2025-08-13 6,350.00 6,519.00 6,350.00 6,512.00 6.4M
2025-08-12 6,300.00 6,446.00 6,270.00 6,385.00 6.3M
2025-08-08 6,264.00 6,322.00 6,156.00 6,250.00 6.8M
2025-08-07 6,224.00 6,278.00 6,184.00 6,235.00 3.6M
2025-08-06 6,078.00 6,180.00 6,070.00 6,157.00 3.2M
2025-08-05 6,021.00 6,101.00 5,987.00 6,085.00 3.5M
2025-08-04 5,988.00 6,033.00 5,962.00 6,033.00 4.7M
2025-08-01 6,124.00 6,271.00 6,111.00 6,183.00 3.7M
2025-07-31 6,029.00 6,134.00 6,022.00 6,124.00 3.1M
2025-07-30 5,972.00 6,032.00 5,937.00 6,022.00 3.0M
2025-07-29 6,001.00 6,008.00 5,955.00 5,988.00 2.7M
2025-07-28 6,156.00 6,160.00 6,045.00 6,051.00 2.7M
2025-07-25 6,265.00 6,265.00 6,107.00 6,117.00 3.7M
2025-07-24 6,254.00 6,333.00 6,214.00 6,279.00 6.3M
2025-07-23 5,922.00 6,129.00 5,890.00 6,124.00 6.4M
2025-07-22 5,900.00 5,921.00 5,804.00 5,895.00 3.4M
2025-07-18 5,970.00 5,976.00 5,860.00 5,885.00 3.4M
2025-07-17 5,844.00 5,958.00 5,843.00 5,958.00 4.0M
2025-07-16 5,890.00 5,895.00 5,799.00 5,841.00 3.0M
2025-07-15 5,807.00 5,895.00 5,782.00 5,887.00 3.8M
2025-07-14 5,710.00 5,817.00 5,696.00 5,792.00 2.5M
2025-07-11 5,712.00 5,815.00 5,696.00 5,765.00 3.6M
2025-07-10 5,685.00 5,703.00 5,610.00 5,697.00 6.5M
2025-07-09 5,819.00 5,823.00 5,753.00 5,766.00 2.4M
2025-07-08 5,788.00 5,793.00 5,707.00 5,765.00 6.8M
2025-07-07 5,901.00 5,910.00 5,816.00 5,835.00 2.3M
2025-07-04 6,007.00 6,027.00 5,882.00 5,900.00 4.2M
2025-07-03 6,000.00 6,025.00 5,968.00 6,006.00 3.6M
2025-07-02 6,007.00 6,037.00 5,932.00 6,023.00 4.2M
2025-07-01 6,068.00 6,070.00 5,997.00 6,048.00 3.6M
2025-06-30 6,120.00 6,156.00 6,061.00 6,111.00 5.2M
2025-06-27 6,050.00 6,174.00 6,035.00 6,086.00 6.5M
2025-06-26 5,869.00 6,003.00 5,801.00 6,003.00 6.5M
2025-06-25 5,872.00 5,876.00 5,793.00 5,850.00 3.5M
2025-06-24 5,893.00 5,924.00 5,832.00 5,856.00 3.1M
2025-06-23 5,800.00 5,820.00 5,746.00 5,809.00 2.8M
2025-06-20 5,879.00 5,908.00 5,788.00 5,788.00 5.2M
2025-06-19 5,918.00 5,929.00 5,866.00 5,897.00 2.4M
2025-06-18 5,852.00 5,948.00 5,837.00 5,944.00 3.5M
2025-06-17 5,902.00 5,930.00 5,883.00 5,903.00 2.6M
2025-06-16 5,950.00 5,977.00 5,901.00 5,920.00 2.9M
2025-06-13 5,930.00 5,963.00 5,851.00 5,884.00 5.0M
2025-06-12 6,041.00 6,056.00 5,964.00 5,977.00 3.5M
2025-06-11 6,120.00 6,128.00 5,970.00 6,001.00 5.2M
2025-06-10 6,256.00 6,293.00 6,130.00 6,155.00 4.6M
2025-06-09 6,214.00 6,269.00 6,207.00 6,225.00 2.9M
2025-06-06 6,225.00 6,242.00 6,187.00 6,198.00 3.3M
2025-06-05 6,235.00 6,257.00 6,170.00 6,172.00 4.6M
2025-06-04 6,158.00 6,266.00 6,149.00 6,266.00 4.7M
2025-06-03 6,195.00 6,198.00 6,122.00 6,172.00 3.5M
2025-06-02 6,075.00 6,175.00 6,035.00 6,175.00 4.2M
2025-05-30 6,106.00 6,153.00 6,085.00 6,112.00 8.9M
2025-05-29 6,000.00 6,177.00 5,999.00 6,168.00 7.0M
2025-05-28 6,050.00 6,107.00 5,908.00 5,969.00 5.9M
2025-05-27 5,721.00 5,909.00 5,718.00 5,889.00 3.6M
2025-05-26 5,759.00 5,827.00 5,759.00 5,795.00 2.9M
2025-05-23 5,680.00 5,828.00 5,658.00 5,750.00 5.0M
2025-05-22 5,607.00 5,680.00 5,580.00 5,647.00 5.4M
2025-05-21 5,651.00 5,699.00 5,575.00 5,649.00 8.8M
2025-05-20 5,890.00 5,916.00 5,791.00 5,800.00 4.5M
2025-05-19 5,915.00 5,915.00 5,848.00 5,850.00 3.6M
2025-05-16 5,898.00 5,971.00 5,840.00 5,916.00 5.9M
2025-05-15 5,840.00 5,858.00 5,752.00 5,810.00 4.2M
2025-05-14 5,794.00 5,911.00 5,788.00 5,911.00 4.6M
2025-05-13 6,000.00 6,018.00 5,843.00 5,872.00 6.4M
2025-05-12 5,921.00 5,952.00 5,878.00 5,932.00 3.2M
2025-05-09 5,820.00 5,842.00 5,760.00 5,821.00 4.0M
2025-05-08 5,753.00 5,793.00 5,686.00 5,720.00 3.5M
2025-05-07 5,831.00 5,831.00 5,720.00 5,774.00 5.7M
2025-05-02 5,668.00 5,742.00 5,644.00 5,649.00 4.2M
2025-05-01 5,666.00 5,670.00 5,571.00 5,668.00 3.6M
2025-04-30 5,717.00 5,758.00 5,599.00 5,708.00 5.8M
2025-04-28 5,638.00 5,658.00 5,561.00 5,617.00 8.4M
2025-04-25 5,629.00 5,654.00 5,546.00 5,565.00 4.6M
2025-04-24 5,499.00 5,596.00 5,486.00 5,576.00 4.4M
2025-04-23 5,448.00 5,466.00 5,356.00 5,410.00 4.8M
2025-04-22 5,204.00 5,233.00 5,140.00 5,189.00 3.1M
2025-04-21 5,290.00 5,300.00 5,179.00 5,205.00 3.4M
2025-04-18 5,229.00 5,307.00 5,205.00 5,291.00 2.8M
2025-04-17 5,053.00 5,242.00 5,048.00 5,242.00 4.0M
2025-04-16 5,081.00 5,109.00 4,985.00 5,045.00 3.1M
2025-04-15 5,021.00 5,060.00 4,974.00 5,039.00 4.7M
2025-04-14 4,929.00 5,025.00 4,929.00 4,960.00 4.5M
2025-04-11 4,967.00 4,984.00 4,832.00 4,915.00 9.9M
2025-04-10 5,330.00 5,355.00 5,207.00 5,267.00 8.2M
2025-04-09 4,906.00 4,907.00 4,684.00 4,744.00 9.2M
2025-04-08 4,922.00 5,145.00 4,913.00 5,076.00 9.0M
2025-04-07 4,432.00 4,646.00 4,355.00 4,502.00 10.4M
2025-04-04 5,351.00 5,442.00 5,031.00 5,154.00 9.0M
2025-04-03 5,525.00 5,629.00 5,459.00 5,522.00 7.9M
2025-04-02 5,856.00 5,864.00 5,741.00 5,825.00 5.5M
2025-04-01 5,833.00 5,877.00 5,760.00 5,799.00 5.2M
2025-03-31 5,785.00 5,818.00 5,673.00 5,736.00 6.8M
2025-03-28 6,040.00 6,097.00 5,940.00 6,024.00 5.2M
2025-03-27 6,007.00 6,147.00 5,981.00 6,112.00 6.7M
2025-03-26 6,000.00 6,029.00 5,953.00 6,007.00 4.9M
2025-03-25 5,940.00 6,003.00 5,915.00 5,925.00 3.8M
2025-03-24 6,010.00 6,034.00 5,942.00 5,949.00 3.0M
2025-03-21 5,996.00 6,051.00 5,945.00 5,982.00 7.5M
2025-03-19 6,048.00 6,132.00 6,036.00 6,057.00 6.3M
2025-03-18 5,909.00 6,034.00 5,892.00 6,023.00 10.2M
2025-03-17 5,650.00 5,727.00 5,645.00 5,709.00 5.3M
2025-03-14 5,561.00 5,637.00 5,539.00 5,580.00 5.9M
2025-03-13 5,508.00 5,604.00 5,503.00 5,540.00 7.6M
2025-03-12 5,276.00 5,478.00 5,268.00 5,425.00 6.6M
2025-03-11 5,152.00 5,276.00 5,101.00 5,276.00 7.4M
2025-03-10 5,302.00 5,379.00 5,291.00 5,311.00 3.9M
2025-03-07 5,434.00 5,477.00 5,338.00 5,342.00 6.1M
2025-03-06 5,444.00 5,522.00 5,408.00 5,493.00 5.7M
2025-03-05 5,486.00 5,486.00 5,388.00 5,420.00 4.9M
2025-03-04 5,540.00 5,584.00 5,442.00 5,487.00 6.7M
2025-03-03 5,485.00 5,534.00 5,450.00 5,517.00 8.0M
2025-02-28 5,227.00 5,324.00 5,204.00 5,297.00 13.9M
2025-02-27 5,103.00 5,233.00 5,102.00 5,227.00 4.8M
2025-02-26 5,146.00 5,178.00 5,029.00 5,093.00 5.2M
2025-02-25 5,042.00 5,174.00 5,040.00 5,144.00 5.1M
2025-02-21 5,073.00 5,154.00 5,027.00 5,112.00 4.6M
2025-02-20 5,100.00 5,137.00 5,002.00 5,073.00 5.4M
2025-02-19 5,195.00 5,285.00 5,105.00 5,109.00 5.3M
2025-02-18 5,395.00 5,395.00 5,157.00 5,183.00 7.1M
2025-02-17 5,080.00 5,197.00 5,066.00 5,168.00 7.9M
2025-02-14 5,036.00 5,087.00 5,017.00 5,047.00 4.1M
2025-02-13 5,030.00 5,113.00 5,020.00 5,076.00 4.8M
2025-02-12 5,022.00 5,022.00 4,966.00 5,003.00 4.9M
2025-02-10 5,025.00 5,046.00 4,993.00 5,022.00 3.1M
2025-02-07 5,078.00 5,090.00 5,010.00 5,038.00 2.7M
2025-02-06 5,065.00 5,142.00 5,058.00 5,078.00 3.3M
2025-02-05 5,111.00 5,174.00 5,060.00 5,081.00 3.6M
2025-02-04 5,127.00 5,128.00 5,051.00 5,074.00 3.8M
2025-02-03 5,060.00 5,097.00 4,998.00 5,040.00 4.5M
2025-01-31 5,180.00 5,191.00 5,122.00 5,160.00 4.5M
2025-01-30 5,195.00 5,227.00 5,174.00 5,213.00 3.4M
2025-01-29 5,188.00 5,192.00 5,150.00 5,173.00 4.0M
2025-01-28 5,265.00 5,270.00 5,185.00 5,194.00 3.8M
2025-01-27 5,221.00 5,251.00 5,191.00 5,209.00 4.0M
2025-01-24 5,191.00 5,238.00 5,165.00 5,194.00 4.7M
2025-01-23 5,202.00 5,268.00 5,164.00 5,164.00 6.1M
2025-01-22 5,248.00 5,255.00 5,160.00 5,165.00 5.4M
2025-01-21 5,321.00 5,322.00 5,207.00 5,255.00 3.9M
2025-01-20 5,258.00 5,318.00 5,240.00 5,318.00 2.9M
2025-01-17 5,252.00 5,269.00 5,147.00 5,237.00 4.8M
2025-01-16 5,339.00 5,397.00 5,290.00 5,322.00 5.2M
2025-01-15 5,348.00 5,350.00 5,256.00 5,283.00 4.8M
2025-01-14 5,153.00 5,284.00 5,150.00 5,248.00 8.4M
2025-01-10 5,223.00 5,279.00 5,163.00 5,163.00 9.3M
2025-01-09 5,452.00 5,464.00 5,257.00 5,257.00 11.4M
2025-01-08 5,580.00 5,594.00 5,464.00 5,481.00 9.9M
2025-01-07 5,700.00 5,722.00 5,608.00 5,713.00 4.1M
2025-01-06 5,728.00 5,732.00 5,632.00 5,680.00 4.9M