Tokio Marine Holdings Inc (PK) (TKOMF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -0.969962453066 | 31.96 | 36.04 | 31.65 | 1484 | 32.54576647 | CS |
| 4 | -4.5896 | -12.664598947 | 36.2396 | 38.33 | 30.14 | 2659 | 34.19370887 | CS |
| 12 | -2.41 | -7.0757486788 | 34.06 | 40.39 | 30.14 | 3690 | 36.78364825 | CS |
| 26 | -8.25 | -20.6766917293 | 39.9 | 41.38 | 30.14 | 2607 | 36.84198427 | CS |
| 52 | 5.21 | 19.7049924357 | 26.44 | 43.96 | 25.36 | 3648 | 33.59391021 | CS |
| 156 | -26.63 | -45.6932052162 | 58.28 | 62.8 | 17.34 | 3793 | 27.01865091 | CS |
| 260 | -22.864 | -41.9415196096 | 54.514 | 62.8 | 17.34 | 3633 | 32.43830396 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737584640 | 31.65 | -4.39 | -12.18 | 35.76 | 35.76 | 31.65 | 1036 |
| 1737498540 | 36.04 | 3.59 | 11.08 | 35.76 | 36.04 | 35.25 | 987 |
| 1737152880 | 32.445999 | 0.65 | 2.03 | 32.445999 | 32.445999 | 32.445999 | 614 |
| 1737066420 | 31.8 | -4.45 | -12.28 | 31.96 | 34.197969 | 31.8 | 3298 |
| 1736979720 | 36.25 | 4.85 | 15.45 | 36.25 | 36.25 | 36.25 | 755 |
| 1736893380 | 31.4 | -2.93 | -8.53 | 31.42 | 35.32 | 31.4 | 1810 |
| 1736806800 | 34.33 | -0.47 | -1.35 | 34.23 | 34.39 | 33.75 | 1930 |
| 1736547720 | 34.8 | 0.68 | 1.99 | 34.64 | 34.8 | 30.14 | 19833 |
| 1736375160 | 34.12 | 0 | 0.00 | 34.12 | 34.12 | 34.12 | 0 |
| 1736288760 | 34.12 | 0 | 0.00 | 34.12 | 34.12 | 34.12 | 0 |
| 1736202360 | 34.12 | -4.01 | -10.52 | 34.28 | 34.28 | 34.12 | 388 |
| 1735943100 | 38.13 | 0 | 0.00 | 38.13 | 38.13 | 38.13 | 0 |
| 1735856700 | 38.13 | -0.2 | -0.52 | 38.13 | 38.13 | 38.13 | 146 |
| 1735684140 | 38.33 | 0 | 0.00 | 38.33 | 38.33 | 38.33 | 0 |
| 1735597740 | 38.33 | 4.35 | 12.80 | 38.33 | 38.33 | 38.33 | 158 |
| 1735338000 | 33.98 | 0.8 | 2.41 | 36.2396 | 36.2396 | 33.82 | 948 |
| 1735251000 | 33.18 | 0 | 0.00 | 33.18 | 33.18 | 33.18 | 0 |
| 1735078200 | 33.18 | -2.82 | -7.83 | 33.34 | 33.34 | 33.18 | 237 |
| 1734992400 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1734733200 | 36 | 1.9 | 5.57 | 33.07 | 37.77 | 33.07 | 2674 |
| 1734646800 | 34.1 | -3.58 | -9.50 | 37.56 | 37.56 | 33.29 | 788 |
| 1734560760 | 37.68 | 0 | 0.00 | 37.68 | 37.68 | 37.68 | 0 |
| 1734474360 | 37.68 | -2.29 | -5.73 | 37.68 | 37.68 | 37.68 | 118 |
| 1734388080 | 39.97 | 0 | 0.00 | 39.97 | 39.97 | 39.97 | 0 |
| 1734128880 | 39.97 | 0 | 0.00 | 39.97 | 39.97 | 39.97 | 0 |
| 1734042480 | 39.97 | 4.44 | 12.50 | 39.97 | 39.97 | 39.97 | 234 |
| 1733955900 | 35.53 | 0.83 | 2.39 | 35.53 | 35.53 | 35.53 | 117 |
| 1733869200 | 34.7 | -0.93 | -2.61 | 34.86 | 35.905 | 34.7 | 1198 |
| 1733782800 | 35.63 | -0.7 | -1.93 | 40.39 | 40.39 | 35.63 | 447 |
| 1733523600 | 36.33 | -3.63 | -9.08 | 36.33 | 36.33 | 36.33 | 213 |
| 1733437380 | 39.96 | 0 | 0.00 | 39.96 | 39.96 | 39.96 | 0 |
| 1733350980 | 39.96 | 0 | 0.00 | 39.96 | 39.96 | 39.96 | 0 |
| 1733264580 | 39.96 | 0 | 0.00 | 39.96 | 39.96 | 39.96 | 0 |
| 1733178180 | 39.96 | 0.5 | 1.27 | 39.96 | 39.96 | 39.96 | 147 |
| 1732918200 | 39.46 | -0.66 | -1.65 | 39.3 | 39.46 | 36.4712 | 22618 |
| 1732746360 | 40.12 | 0 | 0.00 | 40.12 | 40.12 | 40.12 | 0 |
| 1732659960 | 40.12 | 0 | 0.00 | 40.12 | 40.12 | 40.12 | 0 |
| 1732573560 | 40.12 | 1.03 | 2.63 | 39.96 | 40.12 | 39.96 | 368 |
| 1732314000 | 39.09 | 2.87 | 7.94 | 34.57 | 39.09 | 34.57 | 309 |
| 1732227900 | 36.2155 | -1.98 | -5.20 | 36.2155 | 36.2155 | 36.2155 | 1120 |
| 1732141740 | 38.2 | 2.05 | 5.67 | 38.2 | 38.2 | 38.2 | 1030 |
| 1732055040 | 36.15 | 0 | 0.00 | 36.15 | 36.15 | 36.15 | 0 |
| 1731968640 | 36.15 | 0.51 | 1.43 | 36.45 | 36.45 | 36.15 | 567 |
| 1731709560 | 35.64 | 0 | 0.00 | 35.64 | 35.64 | 35.64 | 0 |
| 1731623160 | 35.64 | 0 | 0.00 | 35.64 | 35.64 | 35.64 | 0 |
| 1731536760 | 35.64 | -2.88 | -7.46 | 35.64 | 35.64 | 35.64 | 196 |
| 1731450480 | 38.515 | 2.03 | 5.55 | 38.515 | 38.515 | 38.515 | 28064 |
| 1731363600 | 36.49 | 0 | 0.00 | 36.49 | 36.49 | 36.49 | 0 |
| 1731104400 | 36.49 | 0.15 | 0.41 | 36.49 | 36.49 | 36.49 | 123 |
| 1731018540 | 36.34 | 0.84 | 2.37 | 36.34 | 36.34 | 36.34 | 38333 |
| 1730931600 | 35.5 | 0.84 | 2.42 | 35.53 | 39.19 | 35.5 | 497 |
| 1730845680 | 34.66 | 0.96 | 2.85 | 34.66 | 34.66 | 34.66 | 713 |
| 1730759160 | 33.7 | -0.2 | -0.59 | 33.86 | 33.86 | 33.7 | 487 |
| 1730496420 | 33.9 | -4.45 | -11.60 | 34.06 | 34.06 | 33.9 | 339 |
| 1730410080 | 38.35 | 0 | 0.00 | 38.35 | 38.35 | 38.35 | 0 |
| 1730323680 | 38.35 | 0 | 0.00 | 38.35 | 38.35 | 38.35 | 0 |
| 1730237280 | 38.35 | 2.28 | 6.32 | 38.35 | 38.51 | 34.52 | 778 |
| 1730150880 | 36.07 | 1.84 | 5.38 | 34.18 | 36.07 | 34.18 | 466 |
| 1729891500 | 34.23 | -0.48 | -1.38 | 34.23 | 34.23 | 34.23 | 214 |
| 1729805100 | 34.71 | 0 | 0.00 | 34.71 | 34.71 | 34.71 | 0 |
| 1729718700 | 34.71 | 0 | 0.00 | 34.71 | 34.71 | 34.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
