Tokio Marine Holdings Inc (PK) (TKOMY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.605 | 7.38064881711 | 35.295 | 38.83 | 33.49 | 80286 | 36.18430266 | DR |
| 4 | 0.9 | 2.43243243243 | 37 | 39.14 | 33.49 | 87027 | 36.66561574 | DR |
| 12 | -1.48 | -3.75825292026 | 39.38 | 41.264 | 28 | 97074 | 36.88581905 | DR |
| 26 | 7.005 | 22.6735717754 | 30.895 | 41.264 | 28 | 80701 | 35.09019257 | DR |
| 52 | 13.7 | 56.6115702479 | 24.2 | 41.264 | 21.27 | 69069 | 31.30546768 | DR |
| 156 | 19.21747557 | 102.863377174 | 18.68252443 | 41.264 | 6.83726416 | 79702 | 23.56338541 | DR |
| 260 | 19.23580157 | 103.062564632 | 18.66419843 | 41.264 | 6.83726416 | 62377 | 21.76180223 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 37.9 | 0.43 | 1.15 | 38.83 | 38.83 | 37.75 | 39655 |
| 1727126940 | 37.47 | 0.28 | 0.75 | 37.27 | 38.45 | 37.22 | 51397 |
| 1726867200 | 37.19 | 0.21 | 0.57 | 38.35 | 38.35 | 36.9 | 103482 |
| 1726781220 | 36.98 | 1.83 | 5.21 | 36.85 | 37.14 | 36.629 | 50093 |
| 1726694460 | 35.15 | 0.08 | 0.23 | 36.2 | 36.2 | 33.49 | 111292 |
| 1726608240 | 35.07 | -1.11 | -3.07 | 35.295 | 35.4 | 35.01 | 85167 |
| 1726521720 | 36.18 | 0.17 | 0.47 | 36 | 36.36 | 34.7 | 86657 |
| 1726262940 | 36.01 | -0.39 | -1.07 | 36.02 | 36.19 | 35.91 | 35989 |
| 1726176540 | 36.4 | 0.2 | 0.55 | 36.085 | 36.41 | 35.89 | 59284 |
| 1726090140 | 36.2 | 0.28 | 0.78 | 36.388 | 36.388 | 35.35 | 65394 |
| 1726003500 | 35.92 | -0.25 | -0.69 | 35.75 | 36.75 | 35.48 | 92260 |
| 1725917160 | 36.17 | 0.29 | 0.81 | 35.96 | 36.18 | 35.84 | 106398 |
| 1725658020 | 35.88 | -1.14 | -3.08 | 36.17 | 36.771 | 35.64 | 53726 |
| 1725571440 | 37.02 | -0.45 | -1.20 | 37 | 37.07 | 36.75 | 48502 |
| 1725485040 | 37.47 | -0.78 | -2.04 | 37.52 | 37.83 | 37.42 | 56304 |
| 1725398880 | 38.25 | 0.34 | 0.90 | 38.64 | 38.64 | 37.99 | 35478 |
| 1725053340 | 37.91 | 0.27 | 0.72 | 38.3 | 38.3 | 37.69 | 39930 |
| 1724966400 | 37.64 | 0.54 | 1.46 | 39.14 | 39.14 | 37.505 | 44957 |
| 1724880360 | 37.1 | -0.16 | -0.43 | 37.3701 | 37.8 | 36.84 | 354509 |
| 1724794080 | 37.26 | 0.49 | 1.33 | 37 | 37.9 | 36.94 | 172685 |
| 1724707740 | 36.77 | -0.94 | -2.49 | 37.71 | 37.71 | 36.66 | 35936 |
| 1724448480 | 37.71 | 0.38 | 1.02 | 37.46 | 37.79 | 37.22 | 40670 |
| 1724362140 | 37.33 | -0.62 | -1.63 | 38.86 | 38.86 | 37.23 | 63970 |
| 1724275380 | 37.95 | -0.27 | -0.71 | 38.95 | 38.95 | 37.51 | 160647 |
| 1724188800 | 38.22 | 0.02 | 0.05 | 37.91 | 38.74 | 37.91 | 507926 |
| 1724102880 | 38.2 | 0.86 | 2.30 | 37.946 | 38.6 | 37.75 | 155661 |
| 1723843740 | 37.34 | 0.05 | 0.13 | 37.25 | 38.95 | 37.25 | 487433 |
| 1723756860 | 37.29 | 0.54 | 1.47 | 37.5 | 37.5 | 36.915 | 192851 |
| 1723670820 | 36.75 | 0.7 | 1.94 | 38.22 | 38.22 | 36.41 | 51533 |
| 1723584360 | 36.05 | 2.31 | 6.85 | 34.958 | 36.05 | 34.958 | 110487 |
| 1723497900 | 33.74 | 0.45 | 1.35 | 33.9 | 34 | 33.54 | 73847 |
| 1723238400 | 33.29 | -0.63 | -1.86 | 34.81 | 34.81 | 33.189999 | 93569 |
| 1723152000 | 33.92 | -0.14 | -0.41 | 33.47 | 33.93 | 33.29 | 66036 |
| 1723065720 | 34.06 | 0.35 | 1.04 | 35 | 35.84 | 33.81 | 272611 |
| 1722979800 | 33.71 | 3.94 | 13.23 | 30.26 | 33.71 | 30.26 | 183247 |
| 1722893340 | 29.77 | -3.28 | -9.92 | 28 | 30.27 | 28 | 120027 |
| 1722634140 | 33.049999 | -3.24 | -8.93 | 34.5 | 34.5 | 32.722499 | 122183 |
| 1722547620 | 36.29 | -3.09 | -7.85 | 36.05 | 37.5 | 36.05 | 60275 |
| 1722461340 | 39.38 | 1.17 | 3.06 | 40.72 | 40.72 | 39.1865 | 83183 |
| 1722374820 | 38.21 | 0.16 | 0.42 | 37.95 | 38.6175 | 37.95 | 32154 |
| 1722288180 | 38.05 | 1.23 | 3.34 | 39.4 | 39.4 | 37.84 | 48990 |
| 1722029100 | 36.82 | -0.27 | -0.73 | 35.33 | 37.45 | 35.33 | 47394 |
| 1721942400 | 37.09 | -1.11 | -2.91 | 36.99 | 37.41 | 36.785 | 48630 |
| 1721856480 | 38.2 | -1.08 | -2.75 | 39.15 | 39.615 | 38.07 | 52120 |
| 1721770140 | 39.28 | 0.08 | 0.20 | 40.43 | 40.43 | 39.15 | 80282 |
| 1721683740 | 39.2 | 0.08 | 0.20 | 39.405 | 39.405 | 39.03 | 48401 |
| 1721424180 | 39.12 | -0.25 | -0.64 | 39.51 | 39.51 | 39.07 | 43582 |
| 1721337960 | 39.37 | 0.06 | 0.15 | 39.55 | 39.61 | 39.15 | 77879 |
| 1721251320 | 39.31 | -0.53 | -1.33 | 38.87 | 39.36 | 38.87 | 90422 |
| 1721164920 | 39.84 | 0.89 | 2.28 | 38.11 | 39.85 | 38.11 | 29274 |
| 1721078940 | 38.95 | -0.2 | -0.51 | 39.235 | 39.41 | 38.95 | 44054 |
| 1720819200 | 39.15 | -1.01 | -2.51 | 39.04 | 39.41 | 39.0015 | 147675 |
| 1720733280 | 40.16 | -1 | -2.43 | 40.9818 | 40.9818 | 40.15 | 53674 |
| 1720646880 | 41.16 | 2.07 | 5.30 | 40.71 | 41.264 | 40.71 | 55270 |
| 1720560540 | 39.09 | 0.57 | 1.48 | 38.77 | 39.13 | 38.77 | 28161 |
| 1720473600 | 38.52 | -0.4 | -1.03 | 39.116 | 39.116 | 38.495 | 39128 |
| 1720214640 | 38.92 | -0.14 | -0.36 | 38.8675 | 38.92 | 38.69 | 51277 |
| 1720041000 | 39.0588 | -0.31 | -0.79 | 37.46 | 39.52 | 37.46 | 35340 |
| 1719955740 | 39.37 | 1.35 | 3.55 | 39.38 | 39.49 | 38.86 | 37335 |
| 1719868980 | 38.02 | 0.35 | 0.93 | 38.775 | 39.32 | 37.99 | 78908 |
| 1719610020 | 37.67 | 0.93 | 2.53 | 38.66 | 38.66 | 36.5 | 68682 |
| 1719523200 | 36.74 | 0.64 | 1.77 | 37.43 | 37.43 | 36.62 | 25501 |
| 1719437040 | 36.1 | -0.19 | -0.52 | 36.55 | 37.14 | 36.01 | 42503 |
| 1719350880 | 36.29 | 1.49 | 4.28 | 37.25 | 37.25 | 36.03 | 73588 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
