MS&AD Insurance Group Holdings PK

MSADY
🏛️ usa →
22.31
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 22.79 22.79 22.79 22.79 0.4K
09:40 22.79 22.79 22.79 22.79 0.3K
09:55 22.89 22.89 22.89 22.89 0.2K
10:00 22.80 22.80 22.80 22.80 0.3K
10:05 22.80 22.80 22.80 22.80 1.4K
10:10 22.78 22.78 22.78 22.78 0.5K
10:20 22.80 22.80 22.80 22.80 0.6K
10:35 22.80 22.80 22.80 22.80 0.2K
10:40 22.80 22.80 22.80 22.80 0.4K
11:00 22.79 22.79 22.79 22.79 2.9K
11:05 22.78 22.78 22.78 22.78 0.1K
11:10 22.78 22.78 22.78 22.78 0.4K
11:20 22.78 22.78 22.78 22.78 0.9K
11:45 22.78 22.81 22.71 22.76 11.7K
11:50 22.73 22.75 22.73 22.74 6.5K
11:55 22.74 22.74 22.73 22.73 0.4K
12:05 22.72 22.72 22.72 22.72 0.6K
12:15 22.74 22.74 22.74 22.74 0.2K
12:25 22.73 22.73 22.73 22.73 1.0K
12:30 22.74 22.74 22.74 22.74 1.7K
12:45 22.74 22.74 22.74 22.74 0.5K
13:10 22.73 22.74 22.73 22.74 0.5K
13:15 22.72 22.74 22.72 22.74 1.5K
13:20 22.75 22.75 22.75 22.75 0.2K
13:25 22.73 22.75 22.73 22.75 2.1K
13:35 22.74 22.74 22.74 22.74 0.5K
13:50 22.74 22.74 22.74 22.74 0.6K
13:55 22.72 22.74 22.72 22.74 2.3K
14:00 22.73 22.73 22.73 22.73 0.2K
14:05 22.71 22.76 22.71 22.76 1.4K
14:20 22.78 22.78 22.78 22.78 0.5K
14:25 22.81 22.81 22.81 22.81 0.3K
14:30 22.79 22.79 22.79 22.79 0.6K
14:35 22.80 22.80 22.80 22.80 0.4K
14:55 22.83 22.83 22.77 22.77 0.6K
15:05 22.83 22.83 22.82 22.82 1.9K
15:20 22.83 22.83 22.83 22.83 1.4K
15:30 22.79 22.79 22.79 22.79 0.5K
15:35 22.81 22.81 22.81 22.81 0.2K
15:40 22.83 22.83 22.83 22.83 1.1K
15:45 22.79 22.79 22.79 22.79 0.3K
15:50 22.79 22.83 22.76 22.76 2.8K
15:55 22.82 22.82 22.82 22.82 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-10-02 23.00 23.00 22.23 22.31 0.4M
2025-10-01 21.81 22.57 21.81 22.41 0.2M
2025-09-30 22.88 22.88 22.37 22.52 0.2M
2025-09-29 22.63 22.63 22.37 22.59 0.1M
2025-09-26 22.79 22.89 22.71 22.82 0.1M
2025-09-25 23.00 23.00 22.40 22.45 0.0M
2025-09-24 23.09 23.09 22.49 22.70 0.0M
2025-09-23 23.40 23.40 23.01 23.02 0.0M
2025-09-22 23.26 23.26 22.96 23.13 0.1M
2025-09-19 23.02 23.12 22.93 23.05 0.1M
2025-09-18 23.50 23.50 23.27 23.30 0.1M
2025-09-17 23.79 23.80 23.53 23.59 0.1M
2025-09-16 24.71 24.81 24.28 24.32 0.1M
2025-09-15 23.75 24.10 23.73 23.82 0.2M
2025-09-12 23.46 23.65 23.45 23.58 0.1M
2025-09-11 23.61 24.08 23.61 23.76 0.2M
2025-09-10 23.77 24.37 23.73 23.73 0.0M
2025-09-09 23.65 24.27 23.58 23.72 0.0M
2025-09-08 23.73 23.88 23.53 23.88 0.0M
2025-09-05 23.79 23.82 23.53 23.53 0.0M
2025-09-04 23.30 23.66 23.28 23.31 0.0M
2025-09-03 23.81 23.81 22.68 23.17 0.1M
2025-09-02 23.85 23.99 23.47 23.60 0.1M
2025-08-29 23.62 23.62 23.23 23.26 0.0M
2025-08-28 23.78 23.86 23.74 23.86 0.1M
2025-08-27 23.40 23.49 23.35 23.40 0.1M
2025-08-26 23.90 23.95 23.88 23.95 0.0M
2025-08-25 23.55 24.36 23.55 24.20 0.0M
2025-08-22 25.00 25.00 24.52 24.79 0.1M
2025-08-21 24.38 24.79 24.04 24.09 0.2M
2025-08-20 24.30 24.40 24.25 24.35 0.1M
2025-08-19 24.43 24.50 24.10 24.19 0.2M
2025-08-18 24.35 24.41 24.25 24.33 0.0M
2025-08-15 24.44 24.45 24.34 24.43 0.0M
2025-08-14 23.75 23.81 23.66 23.66 0.0M
2025-08-13 23.00 23.97 23.00 23.31 0.0M
2025-08-12 23.45 23.60 23.42 23.56 0.1M
2025-08-11 22.65 23.00 22.60 22.88 0.0M
2025-08-08 22.79 22.95 22.51 22.80 0.0M
2025-08-07 22.88 22.88 22.72 22.76 0.0M
2025-08-06 22.54 22.71 22.34 22.41 0.0M
2025-08-05 22.74 22.74 21.78 22.09 0.1M
2025-08-04 21.91 21.96 21.88 21.96 0.0M
2025-08-01 21.74 21.80 21.61 21.72 0.0M
2025-07-31 21.61 21.94 21.24 21.57 0.1M
2025-07-30 22.00 22.00 21.36 21.36 0.0M
2025-07-29 21.21 21.21 21.05 21.13 0.0M
2025-07-28 21.75 21.75 21.13 21.18 0.0M
2025-07-25 21.25 21.68 21.25 21.55 0.0M
2025-07-24 21.62 21.99 21.43 21.86 0.0M
2025-07-23 20.91 22.29 20.91 21.85 0.0M
2025-07-22 21.74 21.74 20.92 21.06 0.0M
2025-07-21 21.17 21.26 21.09 21.19 0.1M
2025-07-18 21.04 21.05 20.86 20.96 0.0M
2025-07-17 20.96 21.05 20.93 21.03 0.1M
2025-07-16 20.90 20.90 20.42 20.84 0.1M
2025-07-15 20.87 20.96 20.65 20.90 0.1M
2025-07-14 22.03 22.03 21.03 21.16 0.1M
2025-07-11 22.07 22.07 21.09 21.13 0.1M
2025-07-10 21.14 21.24 21.09 21.24 0.1M
2025-07-09 21.97 21.97 21.05 21.13 0.1M
2025-07-08 22.03 22.03 20.86 21.27 0.2M
2025-07-07 21.15 21.79 21.07 21.07 0.1M
2025-07-03 22.49 22.49 21.87 21.89 0.0M
2025-07-02 21.03 22.06 21.03 21.87 0.0M
2025-07-01 22.02 22.20 22.02 22.19 0.0M
2025-06-30 22.87 22.87 22.24 22.33 0.0M
2025-06-27 23.06 23.06 22.21 22.23 0.0M
2025-06-26 22.12 22.28 22.04 22.25 0.1M
2025-06-25 21.82 21.84 21.76 21.79 0.0M
2025-06-24 22.67 22.67 21.76 21.80 0.1M
2025-06-23 21.58 21.58 21.20 21.55 0.1M
2025-06-20 21.75 22.12 21.54 21.62 0.0M
2025-06-18 22.45 22.45 22.12 22.23 0.3M
2025-06-17 21.43 22.20 21.43 22.11 0.2M
2025-06-16 23.03 23.03 22.50 22.56 0.1M
2025-06-13 21.63 22.92 21.63 22.61 0.1M
2025-06-12 22.23 23.20 22.23 23.20 0.0M
2025-06-11 24.19 24.19 23.20 23.30 0.2M
2025-06-10 24.74 24.74 23.34 23.78 0.1M
2025-06-09 24.41 24.65 24.08 24.12 0.1M
2025-06-06 24.57 24.57 23.94 24.13 0.0M
2025-06-05 24.23 24.48 23.96 24.00 0.0M
2025-06-04 24.20 24.33 24.20 24.29 0.0M
2025-06-03 24.45 24.69 24.15 24.20 0.0M
2025-06-02 23.35 24.71 23.35 24.43 0.0M
2025-05-30 23.05 24.16 23.05 23.78 0.0M
2025-05-29 23.95 23.95 23.20 23.31 0.0M
2025-05-28 23.62 23.62 22.39 22.77 0.1M
2025-05-27 21.96 23.57 21.96 22.99 0.2M
2025-05-23 22.27 22.57 21.67 22.49 0.0M
2025-05-22 22.75 23.24 22.31 22.32 0.0M
2025-05-21 23.39 23.39 22.62 22.68 0.0M
2025-05-20 23.82 23.82 22.85 22.88 0.0M
2025-05-19 23.57 23.66 22.86 22.94 0.1M
2025-05-16 23.32 23.82 23.17 23.34 0.1M
2025-05-15 23.59 23.59 22.84 22.92 0.0M
2025-05-14 22.78 22.78 22.47 22.52 0.0M
2025-05-13 22.30 23.17 22.30 22.41 0.0M
2025-05-12 23.56 23.56 22.52 22.89 0.1M
2025-05-09 23.32 23.32 22.25 22.32 0.0M
2025-05-08 22.39 22.42 22.01 22.31 0.1M
2025-05-07 22.62 22.69 22.44 22.47 0.2M
2025-05-06 21.76 22.82 21.76 22.52 0.2M
2025-05-05 23.34 23.34 21.65 22.70 0.1M
2025-05-02 22.57 22.60 22.41 22.56 0.0M
2025-05-01 23.59 23.59 22.60 22.66 0.0M
2025-04-30 23.60 23.60 22.37 22.64 0.2M
2025-04-29 21.86 22.91 21.86 22.85 0.1M
2025-04-28 21.63 22.81 21.63 22.75 0.1M
2025-04-25 21.37 22.37 21.37 22.25 0.1M
2025-04-24 21.87 22.08 21.87 22.05 0.1M
2025-04-23 20.63 21.62 20.63 21.39 0.1M
2025-04-22 20.53 22.03 20.53 21.41 0.3M
2025-04-21 21.18 21.18 20.16 20.91 0.2M
2025-04-17 20.04 21.17 20.04 20.96 0.3M
2025-04-16 19.61 20.59 19.61 20.30 0.5M
2025-04-15 20.57 20.68 20.53 20.57 0.1M
2025-04-14 20.18 20.43 20.08 20.32 0.1M
2025-04-11 19.71 20.13 19.34 20.07 0.3M
2025-04-10 19.85 19.85 18.66 18.89 0.1M
2025-04-09 18.43 20.10 18.21 19.40 0.5M
2025-04-08 19.82 19.84 18.70 18.87 0.2M
2025-04-07 18.20 19.03 17.78 18.53 0.2M
2025-04-04 18.93 19.12 18.39 18.53 0.1M
2025-04-03 20.20 20.99 19.85 19.99 0.1M
2025-04-02 21.60 21.60 20.87 21.10 0.0M
2025-04-01 21.82 21.82 20.76 21.03 0.2M
2025-03-31 21.63 21.73 21.48 21.67 0.0M
2025-03-28 23.69 23.69 22.78 23.22 0.0M
2025-03-27 22.46 23.68 22.46 23.22 0.0M
2025-03-26 23.33 23.69 22.92 23.08 0.1M
2025-03-25 22.42 23.17 22.42 22.98 0.1M
2025-03-24 22.83 23.67 22.79 22.79 0.1M
2025-03-21 22.80 22.86 22.69 22.86 0.0M
2025-03-20 24.20 24.20 22.86 23.12 0.0M
2025-03-19 22.72 23.68 22.72 23.28 0.0M
2025-03-18 22.80 23.13 22.65 23.13 0.1M
2025-03-17 22.60 22.69 22.13 22.62 0.0M
2025-03-14 22.43 22.59 22.20 22.36 0.1M
2025-03-13 22.90 22.90 21.94 22.02 0.0M
2025-03-12 21.30 21.98 21.30 21.84 0.0M
2025-03-11 22.02 22.02 21.28 21.58 0.1M
2025-03-10 21.68 21.68 21.29 21.41 0.0M
2025-03-07 21.86 22.00 21.73 22.00 0.0M
2025-03-06 21.77 21.99 21.67 21.67 0.1M
2025-03-05 21.56 21.81 21.54 21.76 0.0M
2025-03-04 22.30 22.30 21.41 21.56 0.1M
2025-03-03 21.43 21.79 21.41 21.63 0.1M
2025-02-28 20.78 20.94 20.78 20.91 0.1M
2025-02-27 20.56 20.67 20.47 20.47 0.0M
2025-02-26 20.42 20.69 20.26 20.32 0.1M
2025-02-25 20.33 20.52 20.21 20.30 0.1M
2025-02-24 19.99 20.92 19.92 19.99 0.1M
2025-02-21 20.95 20.95 19.93 20.37 0.1M
2025-02-20 20.23 20.27 20.17 20.27 0.0M
2025-02-19 21.00 21.00 20.18 20.61 0.1M
2025-02-18 21.38 21.38 20.98 21.03 0.0M
2025-02-14 21.02 21.65 20.85 21.58 0.0M
2025-02-13 22.13 22.13 21.22 21.42 0.0M
2025-02-12 20.22 20.94 20.22 20.94 0.0M
2025-02-11 20.92 21.21 20.76 21.18 0.0M
2025-02-10 20.80 21.21 20.80 21.06 0.1M
2025-02-07 21.29 21.32 21.11 21.16 0.0M
2025-02-06 20.31 21.53 20.31 21.22 0.1M
2025-02-05 20.91 21.08 20.88 21.08 0.0M
2025-02-04 20.65 20.87 20.48 20.87 0.1M
2025-02-03 20.69 20.81 20.61 20.65 0.1M
2025-01-31 20.18 21.73 20.18 20.74 0.0M
2025-01-30 21.94 21.94 21.00 21.16 0.0M
2025-01-29 20.22 20.87 20.06 20.81 0.1M
2025-01-28 20.83 20.89 20.71 20.79 0.2M
2025-01-27 20.65 20.73 20.58 20.69 0.2M
2025-01-24 20.74 20.94 20.74 20.89 0.0M
2025-01-23 19.90 21.15 19.90 20.69 0.1M
2025-01-22 20.10 20.70 20.10 20.41 0.1M
2025-01-21 19.84 20.62 19.84 20.62 0.1M
2025-01-17 20.10 20.55 20.10 20.45 0.1M
2025-01-16 19.84 20.85 19.84 20.52 0.1M
2025-01-15 19.91 20.42 19.91 20.41 0.1M
2025-01-14 21.19 21.19 20.20 20.27 0.2M
2025-01-13 20.10 20.17 19.96 20.17 0.1M
2025-01-10 20.05 20.28 20.05 20.09 0.1M
2025-01-08 21.14 21.59 20.74 20.85 0.0M
2025-01-07 22.43 22.43 21.36 21.55 0.1M
2025-01-06 21.98 22.02 21.84 21.89 0.1M
2025-01-03 21.54 21.76 21.49 21.64 0.1M
2025-01-02 20.92 22.34 20.92 21.61 0.1M