Sompo Holdings Inc

8630
🏛️ japan →
4,632.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1,952.00 1,975.00 1,950.00 1,953.33 2.6M
2022-12-29 1,969.66 1,972.66 1,940.33 1,949.33 2.5M
2022-12-28 1,968.33 1,985.00 1,961.00 1,980.00 2.9M
2022-12-27 1,966.66 1,975.66 1,959.33 1,959.66 2.4M
2022-12-26 1,966.00 1,966.00 1,932.66 1,945.33 2.0M
2022-12-23 1,923.00 1,965.33 1,915.33 1,962.00 3.6M
2022-12-22 1,911.00 1,927.66 1,887.33 1,923.00 2.9M
2022-12-21 1,925.33 1,949.00 1,909.33 1,911.00 4.7M
2022-12-20 1,899.33 1,923.33 1,881.66 1,920.33 4.9M
2022-12-19 1,877.33 1,889.33 1,875.33 1,885.33 2.3M
2022-12-16 1,885.66 1,894.00 1,880.66 1,886.66 4.7M
2022-12-15 1,903.00 1,911.33 1,888.66 1,889.33 2.9M
2022-12-14 1,899.66 1,923.66 1,896.66 1,923.00 2.4M
2022-12-13 1,911.33 1,923.00 1,904.33 1,911.00 3.3M
2022-12-12 1,889.66 1,893.00 1,871.66 1,879.66 3.6M
2022-12-09 1,878.66 1,900.66 1,878.66 1,894.00 3.5M
2022-12-08 1,885.00 1,886.00 1,854.66 1,881.66 3.1M
2022-12-07 1,871.66 1,892.66 1,865.66 1,886.66 4.0M
2022-12-06 1,881.66 1,889.00 1,857.00 1,866.66 4.7M
2022-12-05 1,869.66 1,882.66 1,855.33 1,863.33 3.8M
2022-12-02 1,918.33 1,918.33 1,874.66 1,879.33 6.8M
2022-12-01 1,986.33 1,992.66 1,942.66 1,942.66 5.4M
2022-11-30 2,000.00 2,030.00 1,987.33 2,019.66 9.2M
2022-11-29 1,973.66 2,005.66 1,955.33 1,997.66 5.2M
2022-11-28 1,998.33 2,020.00 1,979.33 1,989.00 3.7M
2022-11-25 1,947.33 1,986.66 1,939.66 1,983.33 4.0M
2022-11-24 1,938.33 1,953.33 1,933.00 1,942.66 5.2M
2022-11-22 1,896.66 1,932.66 1,884.66 1,930.00 6.6M
2022-11-21 1,887.66 1,888.33 1,841.00 1,877.00 11.9M
2022-11-18 2,032.00 2,061.33 2,019.66 2,040.66 2.5M
2022-11-17 2,010.66 2,021.66 2,003.33 2,012.66 2.6M
2022-11-16 2,042.33 2,046.66 1,996.00 2,000.00 3.4M
2022-11-15 2,066.66 2,077.00 2,053.00 2,064.33 2.5M
2022-11-14 2,098.00 2,104.00 2,047.00 2,053.33 3.1M
2022-11-11 2,113.00 2,116.66 2,062.00 2,092.33 3.4M
2022-11-10 2,084.33 2,091.33 2,074.33 2,086.33 1.9M
2022-11-09 2,099.66 2,106.00 2,089.33 2,100.33 1.5M
2022-11-08 2,082.33 2,123.33 2,082.33 2,106.00 2.6M
2022-11-07 2,093.33 2,104.33 2,076.66 2,078.33 3.2M
2022-11-04 2,099.66 2,123.33 2,053.66 2,065.33 3.4M
2022-11-02 2,066.66 2,109.66 2,066.66 2,097.00 3.5M
2022-11-01 2,079.33 2,091.66 2,063.66 2,072.00 2.4M
2022-10-31 2,059.00 2,085.00 2,044.66 2,064.33 2.9M
2022-10-28 2,026.66 2,051.66 2,021.00 2,027.66 9.1M
2022-10-27 2,057.66 2,066.33 2,014.00 2,016.00 2.5M
2022-10-26 2,052.00 2,073.33 2,048.66 2,050.00 2.2M
2022-10-25 2,029.00 2,051.00 2,019.00 2,049.00 2.9M
2022-10-24 2,033.33 2,045.33 2,005.66 2,007.00 2.5M
2022-10-21 2,016.33 2,027.00 2,003.00 2,004.00 2.4M
2022-10-20 2,015.00 2,033.66 2,010.33 2,028.00 2.3M
2022-10-19 2,013.33 2,033.66 2,013.33 2,024.00 2.7M
2022-10-18 2,006.66 2,024.66 2,003.66 2,012.00 2.4M
2022-10-17 2,018.33 2,023.66 1,990.33 1,990.33 2.3M
2022-10-14 2,000.00 2,034.00 1,993.33 2,018.33 3.9M
2022-10-13 1,983.33 1,990.00 1,964.66 1,967.33 2.3M
2022-10-12 2,006.66 2,016.00 1,995.00 1,998.33 2.7M
2022-10-11 1,996.00 2,019.00 1,980.33 2,016.33 3.0M
2022-10-07 1,996.66 2,005.33 1,978.66 1,997.33 3.0M
2022-10-06 2,021.66 2,041.66 2,020.33 2,030.00 3.4M
2022-10-05 1,986.00 2,021.33 1,986.00 2,008.33 3.7M
2022-10-04 1,921.33 1,985.66 1,919.33 1,979.66 4.1M
2022-10-03 1,925.00 1,937.66 1,886.66 1,916.33 4.6M
2022-09-30 1,956.00 1,961.00 1,917.33 1,920.66 4.5M
2022-09-29 1,898.66 1,929.33 1,890.66 1,924.66 6.0M
2022-09-28 1,940.33 1,943.00 1,889.66 1,908.66 3.5M
2022-09-27 1,943.33 1,970.33 1,939.66 1,948.00 2.4M
2022-09-26 1,994.00 1,996.33 1,932.66 1,942.33 4.3M
2022-09-22 2,014.66 2,020.00 2,002.33 2,015.33 2.4M
2022-09-21 2,028.66 2,053.00 2,027.00 2,034.66 2.8M
2022-09-20 2,046.33 2,061.66 2,031.33 2,036.66 3.2M
2022-09-16 2,013.33 2,033.00 2,013.33 2,029.66 3.2M
2022-09-15 2,001.00 2,022.00 2,000.66 2,016.33 1.8M
2022-09-14 2,000.00 2,017.33 1,986.66 2,000.33 3.1M
2022-09-13 2,033.66 2,035.66 2,005.66 2,026.00 2.7M
2022-09-12 2,038.33 2,047.00 2,030.00 2,036.66 2.1M
2022-09-09 2,010.66 2,037.00 2,010.66 2,028.33 3.4M
2022-09-08 1,987.33 2,014.00 1,987.33 2,008.00 3.0M
2022-09-07 1,961.33 1,992.33 1,960.66 1,982.33 2.8M
2022-09-06 1,967.00 1,984.66 1,961.00 1,961.33 1.8M
2022-09-05 1,960.66 1,979.66 1,951.66 1,967.00 2.0M
2022-09-02 1,949.66 1,967.33 1,946.00 1,958.00 2.6M
2022-09-01 1,978.00 1,985.00 1,944.00 1,944.00 3.9M
2022-08-31 1,975.00 1,999.66 1,973.00 1,991.00 4.4M
2022-08-30 1,981.66 1,992.66 1,978.66 1,986.00 1.8M
2022-08-29 1,946.66 1,965.33 1,936.00 1,958.00 2.5M
2022-08-26 1,979.33 1,993.00 1,967.33 1,970.66 1.8M
2022-08-25 1,958.66 1,980.00 1,958.33 1,979.33 1.8M
2022-08-24 1,966.66 1,973.33 1,950.00 1,950.66 2.2M
2022-08-23 1,973.33 1,976.66 1,950.33 1,958.66 2.3M
2022-08-22 1,960.00 1,984.66 1,953.00 1,981.66 2.1M
2022-08-19 1,965.00 1,973.66 1,953.33 1,969.00 2.2M
2022-08-18 1,970.66 1,982.00 1,951.33 1,955.00 2.0M
2022-08-17 1,930.33 1,962.00 1,927.33 1,958.00 2.7M
2022-08-16 1,940.00 1,941.33 1,917.33 1,920.66 2.4M
2022-08-15 1,946.66 1,950.33 1,916.66 1,943.66 2.2M
2022-08-12 1,939.66 1,960.66 1,928.00 1,951.66 3.5M
2022-08-10 1,915.00 1,927.33 1,901.00 1,907.66 2.8M
2022-08-09 1,886.33 1,906.00 1,872.66 1,899.33 3.4M
2022-08-08 1,916.66 1,924.66 1,872.00 1,880.00 4.9M
2022-08-05 1,900.00 1,928.33 1,899.00 1,916.00 2.0M
2022-08-04 1,948.33 1,948.33 1,907.33 1,911.33 3.1M
2022-08-03 1,948.33 1,965.66 1,943.33 1,964.66 2.2M
2022-08-02 1,984.00 1,999.00 1,953.33 1,954.33 2.3M
2022-08-01 1,974.00 1,996.33 1,967.66 1,994.33 2.1M
2022-07-29 1,975.00 1,990.00 1,967.66 1,973.33 2.6M
2022-07-28 1,999.66 2,001.00 1,980.66 1,993.00 2.8M
2022-07-27 1,996.00 2,003.00 1,988.33 2,000.00 2.1M
2022-07-26 1,996.00 2,006.66 1,991.33 1,999.33 2.1M
2022-07-25 1,963.33 1,980.00 1,963.00 1,978.66 2.0M
2022-07-22 1,955.33 1,963.00 1,942.00 1,963.00 2.5M
2022-07-21 1,983.00 1,985.00 1,947.66 1,967.00 3.0M
2022-07-20 1,975.00 1,990.00 1,968.00 1,985.00 3.2M
2022-07-19 1,960.00 1,966.66 1,948.66 1,953.66 2.6M
2022-07-15 2,003.33 2,006.00 1,946.66 1,962.33 3.1M
2022-07-14 1,991.66 2,009.00 1,982.00 2,005.00 2.2M
2022-07-13 2,021.00 2,028.33 2,005.00 2,023.00 2.5M
2022-07-12 2,023.00 2,043.33 2,010.66 2,022.33 2.8M
2022-07-11 1,999.66 2,025.00 1,999.00 2,023.00 2.6M
2022-07-08 1,975.66 1,993.66 1,964.00 1,974.33 3.6M
2022-07-07 1,984.66 1,995.66 1,962.66 1,984.33 3.4M
2022-07-06 1,988.33 2,008.33 1,933.66 1,951.33 3.8M
2022-07-05 2,015.33 2,045.00 2,012.66 2,041.66 3.5M
2022-07-04 1,996.33 1,998.33 1,964.66 1,991.00 2.3M
2022-07-01 1,988.33 2,016.00 1,981.00 1,988.66 3.2M
2022-06-30 1,962.00 1,995.00 1,951.66 1,994.33 3.5M
2022-06-29 2,028.00 2,028.33 1,988.00 1,990.66 7.3M
2022-06-28 1,985.00 2,009.33 1,971.33 2,006.66 3.8M
2022-06-27 1,955.66 1,967.66 1,952.00 1,963.33 2.9M
2022-06-24 1,948.66 1,960.00 1,910.33 1,922.33 4.4M
2022-06-23 1,955.66 1,988.33 1,955.66 1,982.00 3.5M
2022-06-22 1,974.33 1,979.00 1,942.00 1,949.00 4.3M
2022-06-21 1,939.33 1,967.33 1,928.33 1,961.66 4.1M
2022-06-20 1,934.66 1,947.66 1,914.33 1,919.33 3.3M
2022-06-17 1,940.66 1,946.66 1,924.33 1,937.66 6.7M
2022-06-16 1,974.66 2,007.00 1,971.33 1,980.00 4.2M
2022-06-15 1,968.33 1,981.66 1,963.00 1,971.33 3.6M
2022-06-14 1,974.66 1,999.33 1,972.00 1,978.33 4.5M
2022-06-13 1,973.33 1,996.66 1,949.00 1,987.00 4.2M
2022-06-10 1,987.66 2,018.33 1,985.00 1,987.00 4.0M
2022-06-09 2,004.33 2,013.33 1,982.66 1,991.33 4.6M
2022-06-08 1,991.66 2,030.33 1,991.33 2,004.33 4.7M
2022-06-07 2,021.33 2,031.00 2,005.00 2,025.00 4.0M
2022-06-06 1,979.33 2,011.66 1,970.00 2,007.00 2.8M
2022-06-03 2,014.66 2,016.66 1,941.33 1,967.00 4.1M
2022-06-02 1,994.66 2,015.00 1,986.00 2,002.00 3.2M
2022-06-01 1,982.66 1,997.00 1,961.33 1,976.33 4.2M
2022-05-31 1,925.00 1,950.00 1,913.66 1,949.33 9.2M
2022-05-30 1,933.33 1,936.33 1,903.66 1,905.66 7.2M
2022-05-27 1,892.66 1,949.33 1,878.66 1,932.33 6.7M
2022-05-26 1,809.00 1,859.33 1,807.33 1,847.00 3.7M
2022-05-25 1,811.00 1,828.00 1,799.00 1,815.00 4.8M
2022-05-24 1,823.33 1,876.00 1,818.00 1,829.66 5.6M
2022-05-23 1,756.33 1,833.33 1,752.33 1,823.66 8.0M
2022-05-20 1,669.33 1,702.33 1,661.33 1,689.66 4.7M
2022-05-19 1,648.00 1,671.00 1,644.67 1,660.67 2.8M
2022-05-18 1,660.00 1,681.33 1,654.00 1,675.33 2.6M
2022-05-17 1,671.66 1,683.66 1,658.33 1,660.67 2.3M
2022-05-16 1,694.33 1,699.33 1,664.33 1,669.00 1.9M
2022-05-13 1,687.33 1,706.33 1,684.00 1,690.33 2.1M
2022-05-12 1,676.66 1,709.66 1,675.66 1,692.33 2.1M
2022-05-11 1,727.00 1,730.66 1,668.66 1,672.66 2.8M
2022-05-10 1,759.33 1,763.33 1,731.66 1,743.00 2.4M
2022-05-09 1,774.33 1,785.00 1,762.00 1,771.66 1.8M
2022-05-06 1,768.33 1,780.33 1,758.66 1,771.33 2.4M
2022-05-02 1,721.66 1,753.33 1,716.33 1,747.33 2.6M
2022-04-28 1,709.00 1,765.33 1,705.66 1,761.66 2.7M
2022-04-27 1,704.66 1,715.00 1,695.66 1,705.66 5.4M
2022-04-26 1,726.00 1,731.66 1,708.00 1,709.66 2.1M
2022-04-25 1,700.66 1,715.00 1,693.66 1,710.66 1.8M
2022-04-22 1,723.66 1,736.33 1,710.66 1,733.33 2.5M
2022-04-21 1,700.33 1,732.66 1,700.00 1,726.33 2.4M
2022-04-20 1,710.00 1,724.66 1,697.00 1,716.00 2.0M
2022-04-19 1,719.33 1,720.00 1,696.66 1,706.66 2.0M
2022-04-18 1,704.33 1,716.00 1,689.66 1,702.33 1.3M
2022-04-15 1,700.66 1,718.66 1,695.66 1,718.66 1.3M
2022-04-14 5,100.00 5,151.00 5,094.00 5,139.00 0.6M
2022-04-13 5,108.00 5,120.00 5,035.00 5,108.00 0.7M
2022-04-12 5,145.00 5,196.00 5,114.00 5,132.00 1.0M
2022-04-11 5,002.00 5,109.00 5,002.00 5,106.00 0.8M
2022-04-08 5,021.00 5,033.00 4,968.00 5,030.00 1.0M
2022-04-07 5,052.00 5,074.00 4,915.00 4,995.00 1.3M
2022-04-06 5,187.00 5,187.00 5,071.00 5,075.00 1.0M
2022-04-05 5,254.00 5,319.00 5,132.00 5,191.00 0.9M
2022-04-04 5,381.00 5,385.00 5,278.00 5,332.00 0.6M
2022-04-01 5,331.00 5,393.00 5,286.00 5,356.00 0.8M
2022-03-31 5,468.00 5,487.00 5,362.00 5,381.00 0.9M
2022-03-30 5,521.00 5,546.00 5,418.00 5,498.00 1.0M
2022-03-29 5,612.00 5,632.00 5,574.00 5,613.00 0.9M
2022-03-28 5,618.00 5,639.00 5,543.00 5,601.00 0.6M
2022-03-25 5,598.00 5,604.00 5,507.00 5,518.00 0.7M
2022-03-24 5,570.00 5,609.00 5,522.00 5,603.00 0.6M
2022-03-23 5,547.00 5,633.00 5,508.00 5,606.00 1.0M
2022-03-22 5,451.00 5,555.00 5,451.00 5,532.00 1.7M
2022-03-18 5,323.00 5,437.00 5,304.00 5,425.00 1.6M
2022-03-17 5,357.00 5,373.00 5,163.00 5,300.00 1.5M
2022-03-16 5,170.00 5,274.00 5,144.00 5,271.00 1.4M
2022-03-15 5,079.00 5,199.00 5,073.00 5,152.00 0.8M
2022-03-14 4,949.00 5,053.00 4,930.00 5,014.00 0.9M
2022-03-11 4,854.00 4,921.00 4,852.00 4,886.00 1.1M
2022-03-10 4,852.00 4,937.00 4,849.00 4,914.00 1.1M
2022-03-09 4,652.00 4,784.00 4,651.00 4,689.00 0.9M
2022-03-08 4,692.00 4,709.00 4,619.00 4,642.00 0.9M
2022-03-07 4,742.00 4,780.00 4,700.00 4,742.00 0.8M
2022-03-04 4,922.00 4,925.00 4,837.00 4,852.00 0.9M
2022-03-03 4,908.00 4,945.00 4,874.00 4,922.00 1.0M
2022-03-02 4,882.00 4,900.00 4,791.00 4,794.00 1.1M
2022-03-01 5,023.00 5,074.00 4,942.00 4,952.00 1.0M
2022-02-28 4,891.00 5,037.00 4,880.00 5,020.00 2.0M
2022-02-25 4,998.00 5,026.00 4,871.00 4,884.00 1.7M
2022-02-24 5,136.00 5,221.00 5,100.00 5,139.00 1.0M
2022-02-22 5,241.00 5,264.00 5,147.00 5,196.00 0.8M
2022-02-21 5,332.00 5,391.00 5,291.00 5,339.00 0.4M
2022-02-18 5,369.00 5,435.00 5,352.00 5,390.00 0.6M
2022-02-17 5,440.00 5,447.00 5,378.00 5,414.00 0.7M
2022-02-16 5,450.00 5,533.00 5,401.00 5,483.00 1.1M
2022-02-15 5,590.00 5,637.00 5,312.00 5,339.00 1.8M
2022-02-14 5,571.00 5,604.00 5,519.00 5,589.00 0.9M
2022-02-10 5,600.00 5,664.00 5,547.00 5,586.00 1.1M
2022-02-09 5,581.00 5,660.00 5,578.00 5,605.00 1.0M
2022-02-08 5,620.00 5,636.00 5,555.00 5,577.00 0.8M
2022-02-07 5,512.00 5,643.00 5,508.00 5,620.00 0.8M
2022-02-04 5,460.00 5,534.00 5,436.00 5,507.00 1.0M
2022-02-03 5,336.00 5,447.00 5,325.00 5,434.00 1.0M
2022-02-02 5,326.00 5,368.00 5,302.00 5,347.00 1.0M
2022-02-01 5,297.00 5,345.00 5,252.00 5,322.00 0.9M
2022-01-31 5,330.00 5,364.00 5,293.00 5,354.00 1.1M
2022-01-28 5,361.00 5,434.00 5,355.00 5,417.00 1.2M
2022-01-27 5,354.00 5,372.00 5,252.00 5,300.00 1.3M
2022-01-26 5,296.00 5,326.00 5,242.00 5,292.00 1.0M
2022-01-25 5,250.00 5,262.00 5,181.00 5,234.00 0.9M
2022-01-24 5,216.00 5,307.00 5,209.00 5,297.00 0.6M
2022-01-21 5,260.00 5,283.00 5,178.00 5,226.00 0.9M
2022-01-20 5,304.00 5,364.00 5,256.00 5,274.00 1.0M
2022-01-19 5,341.00 5,412.00 5,304.00 5,355.00 1.3M
2022-01-18 5,400.00 5,437.00 5,321.00 5,342.00 0.9M
2022-01-17 5,371.00 5,442.00 5,341.00 5,358.00 0.8M
2022-01-14 5,336.00 5,368.00 5,300.00 5,358.00 1.1M
2022-01-13 5,308.00 5,359.00 5,291.00 5,342.00 1.2M
2022-01-12 5,347.00 5,373.00 5,287.00 5,305.00 1.6M
2022-01-11 5,091.00 5,364.00 5,091.00 5,353.00 2.1M
2022-01-07 5,030.00 5,126.00 5,030.00 5,088.00 1.2M
2022-01-06 5,143.00 5,144.00 5,050.00 5,060.00 1.6M
2022-01-05 5,135.00 5,135.00 5,034.00 5,102.00 1.7M
2022-01-04 4,852.00 4,974.00 4,846.00 4,966.00 1.4M