Canada markets close in 4 hours 44 minutes

Sompo Holdings, Inc. (8630.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,540.00+55.00 (+1.58%)
At close: 03:15PM JST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20243,502.003,595.003,489.003,540.003,540.004,341,500
Jul 01, 20243,464.003,504.003,443.003,485.003,485.002,829,000
Jun 28, 20243,394.003,464.003,394.003,435.003,435.002,552,600
Jun 27, 20243,393.003,418.003,364.003,371.003,371.002,524,600
Jun 26, 20243,391.003,411.003,363.003,384.003,384.003,395,500
Jun 25, 20243,280.003,398.003,270.003,389.003,389.003,013,300
Jun 24, 20243,231.003,270.003,184.003,243.003,243.002,580,500
Jun 21, 20243,268.003,306.003,240.003,246.003,246.004,617,000
Jun 20, 20243,234.003,290.003,221.003,277.003,277.002,214,100
Jun 19, 20243,233.003,268.003,222.003,235.003,235.002,462,800
Jun 18, 20243,191.003,230.003,166.003,211.003,211.002,628,800
Jun 17, 20243,245.003,248.003,163.003,163.003,163.002,764,800
Jun 14, 20243,250.003,300.003,233.003,285.003,285.004,310,900
Jun 13, 20243,366.003,376.003,273.003,279.003,279.002,856,500
Jun 12, 20243,351.003,398.003,351.003,382.003,382.002,478,400
Jun 11, 20243,458.003,486.003,398.003,398.003,398.003,411,100
Jun 10, 20243,349.003,487.003,341.003,433.003,433.004,162,600
Jun 07, 20243,300.003,348.003,285.003,330.003,330.002,877,500
Jun 06, 20243,224.003,289.003,217.003,273.003,273.005,006,100
Jun 05, 20243,250.003,277.003,176.003,195.003,195.003,588,100
Jun 04, 20243,385.003,449.003,278.003,311.003,311.005,655,800
Jun 03, 20243,393.003,440.003,377.003,429.003,429.004,381,800
May 31, 20243,292.003,359.003,285.003,325.003,325.009,740,900
May 30, 20243,311.003,345.003,282.003,312.003,312.004,657,700
May 29, 20243,205.003,379.003,197.003,306.003,306.006,512,100
May 28, 20243,190.003,207.003,152.003,173.003,173.002,949,500
May 27, 20243,091.003,167.003,073.003,167.003,167.002,461,300
May 24, 20243,043.003,093.003,025.003,075.003,075.002,222,300
May 23, 20243,025.003,085.002,980.003,084.003,084.003,503,300
May 22, 20242,976.503,059.002,949.003,015.003,015.005,969,900
May 21, 20242,958.003,041.002,941.002,942.002,942.0010,258,000
May 20, 20243,099.003,157.003,090.003,132.003,132.002,897,600
May 17, 20243,080.003,146.003,072.003,146.003,146.003,419,800
May 16, 20243,109.003,128.003,055.003,099.003,099.003,307,500
May 15, 20243,092.003,116.003,078.003,083.003,083.001,989,700
May 14, 20243,154.003,161.003,051.003,093.003,093.002,744,200
May 13, 20243,168.003,193.003,146.003,159.003,159.002,350,200
May 10, 20243,072.003,176.003,071.003,166.003,166.003,429,800
May 09, 20243,075.003,085.003,056.003,072.003,072.001,831,200
May 08, 20243,095.003,097.003,043.003,050.003,050.002,179,100
May 07, 20243,131.003,160.003,098.003,126.003,126.002,848,700
May 02, 20243,087.003,128.003,071.003,100.003,100.001,421,300
May 01, 20243,104.003,107.003,049.003,088.003,088.001,400,000
Apr 30, 20243,100.003,126.003,059.003,120.003,120.003,080,800
Apr 26, 20243,030.003,083.003,016.003,063.003,063.001,858,100
Apr 25, 20243,065.003,113.003,045.003,050.003,050.002,129,800
Apr 24, 20243,060.003,103.003,045.003,102.003,102.001,978,500
Apr 23, 20243,081.003,103.003,043.003,058.003,058.001,655,300
Apr 22, 20243,040.003,067.002,997.003,039.003,039.003,567,200
Apr 19, 20243,090.003,099.002,990.003,021.003,021.002,791,000
Apr 18, 20243,042.003,095.003,003.003,068.003,068.002,670,600
Apr 17, 20243,070.003,079.003,014.003,017.003,017.002,711,700
Apr 16, 20243,129.003,146.003,048.003,069.003,069.002,848,700
Apr 15, 20243,150.003,195.003,128.003,187.003,187.002,155,800
Apr 12, 20243,240.003,240.003,170.003,190.003,190.002,907,800
Apr 11, 20243,189.003,234.003,157.003,227.003,227.002,574,400
Apr 10, 20243,220.003,226.003,180.003,190.003,190.002,295,800
Apr 09, 20243,230.003,258.003,208.003,241.003,241.002,933,200
Apr 08, 20243,161.003,216.003,155.003,195.003,195.002,751,000
Apr 05, 20243,163.003,180.003,117.003,167.003,167.002,622,400
Apr 04, 20243,101.003,153.003,092.003,151.003,151.002,998,200
Apr 03, 20243,128.003,135.003,061.003,080.003,080.003,991,700
Apr 02, 20243,036.003,093.003,035.003,077.003,077.002,671,600
Apr 01, 20243,187.003,198.003,017.003,017.003,017.004,651,200
Mar 29, 20243,230.003,232.003,182.003,201.003,201.001,356,000
Mar 28, 20243,190.003,242.003,155.003,160.003,160.002,548,500
Mar 28, 202450 Dividend
Mar 28, 20243:1 Stock Split
Mar 27, 20243,254.673,272.333,217.673,243.333,193.333,295,200
Mar 26, 20243,192.003,213.003,165.673,188.003,138.853,336,900
Mar 25, 20243,169.003,178.333,132.003,142.003,093.562,867,400
Mar 22, 20243,235.673,240.003,175.673,186.673,137.542,893,800
Mar 21, 20243,198.673,212.003,140.003,210.673,161.174,216,800
Mar 19, 20243,040.003,120.673,037.003,119.333,071.244,267,200
Mar 18, 20243,016.673,096.333,011.673,058.673,011.513,345,300
Mar 15, 20243,001.673,033.672,988.333,018.672,972.135,213,700
Mar 14, 20243,012.003,031.002,998.003,014.332,967.862,847,300
Mar 13, 20243,028.003,040.672,989.003,013.672,967.213,023,700
Mar 12, 20242,991.333,016.332,951.002,996.672,950.473,685,500
Mar 11, 20243,132.333,143.673,024.003,065.003,017.754,564,800
Mar 08, 20243,098.003,182.003,068.673,148.673,100.135,040,000
Mar 07, 20243,065.003,140.333,065.003,090.003,042.364,418,700
Mar 06, 20243,026.673,073.673,010.003,017.672,971.154,308,300
Mar 05, 20243,025.333,050.002,987.003,017.332,970.822,395,200
Mar 04, 20242,975.673,034.672,952.333,004.002,957.693,252,900
Mar 01, 20242,929.003,019.002,927.332,976.332,930.454,628,700
Feb 29, 20242,937.002,940.672,886.672,927.332,882.205,652,000
Feb 28, 20242,916.332,930.332,887.332,900.002,855.293,289,800
Feb 27, 20242,886.672,919.002,883.332,890.002,845.453,107,700
Feb 26, 20242,900.002,916.332,874.332,900.002,855.293,996,300
Feb 22, 20242,920.002,935.002,890.332,912.332,867.443,382,800
Feb 21, 20242,911.002,917.002,882.002,906.002,861.204,124,700
Feb 20, 20242,996.673,015.672,925.002,944.332,898.945,168,700
Feb 19, 20242,940.003,025.002,935.003,005.332,959.003,582,300
Feb 16, 20242,940.002,992.332,890.672,932.332,887.139,205,800
Feb 15, 20242,916.672,916.672,825.672,875.672,831.336,582,000
Feb 14, 20242,723.332,755.332,702.002,703.672,661.994,919,100
Feb 13, 20242,676.672,797.672,653.332,743.002,700.718,942,700
Feb 09, 20242,611.332,615.332,578.002,582.672,542.852,166,600
Feb 08, 20242,576.002,627.332,560.672,613.672,573.374,159,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...