Comparing Back to the side-by-side chart ↗
Sompo Holdings,Inc. (8630.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6850.00 | 6951.00 | 6806.00 | 6896.00 | +2.10% | 3,259,100 |
| 2026-10-15 | 6719.00 | 6811.00 | 6678.00 | 6754.00 | +0.52% | 3,076,500 |
| 2026-10-14 | 6728.00 | 6768.00 | 6670.00 | 6719.00 | -0.67% | 1,850,400 |
| 2026-10-13 | 6693.00 | 6764.00 | 6663.00 | 6764.00 | +3.00% | 2,949,500 |
| 2026-10-09 | 6632.00 | 6639.00 | 6533.00 | 6567.00 | +0.34% | 2,570,100 |
| 2026-10-08 | 6495.00 | 6557.00 | 6466.00 | 6545.00 | -0.24% | 2,379,000 |
| 2026-10-07 | 6589.00 | 6686.00 | 6555.00 | 6561.00 | -1.37% | 2,192,300 |
| 2026-10-06 | 6598.00 | 6674.00 | 6575.00 | 6652.00 | +1.17% | 1,883,400 |
| 2026-10-05 | 6507.00 | 6615.00 | 6470.00 | 6575.00 | +0.80% | 2,073,700 |
| 2026-10-02 | 6609.00 | 6619.00 | 6485.00 | 6523.00 | -1.47% | 2,456,100 |
| 2026-10-01 | 6588.00 | 6670.00 | 6527.00 | 6620.00 | -1.22% | 2,593,400 |
| 2026-09-30 | 6655.00 | 6723.00 | 6596.00 | 6702.00 | +0.86% | 2,768,600 |
| 2026-09-29 | 6780.00 | 6792.00 | 6637.00 | 6645.00 | -3.82% | 2,763,700 |
| 2026-09-28 | 6896.00 | 6943.00 | 6848.00 | 6909.00 | +0.30% | 2,376,300 |
| 2026-09-25 | 6816.00 | 6888.00 | 6750.00 | 6888.00 | +1.77% | 2,294,900 |
| 2026-09-24 | 6958.00 | 6958.00 | 6768.00 | 6768.00 | -1.78% | 3,133,600 |
| 2026-09-18 | 7000.00 | 7023.00 | 6877.00 | 6891.00 | -1.47% | 3,440,800 |
| 2026-09-17 | 6899.00 | 6994.00 | 6882.00 | 6994.00 | +2.09% | 2,339,000 |
| 2026-09-16 | 6847.00 | 6932.00 | 6815.00 | 6851.00 | +0.75% | 2,095,600 |
| 2026-09-15 | 6980.00 | 6989.00 | 6793.00 | 6800.00 | -2.41% | 2,254,900 |
| 2026-09-14 | 6808.00 | 6968.00 | 6775.00 | 6968.00 | +2.86% | 1,766,400 |
| 2026-09-11 | 6580.00 | 6790.00 | 6578.00 | 6774.00 | +1.90% | 2,724,600 |
| 2026-09-10 | 6569.00 | 6648.00 | 6533.00 | 6648.00 | +1.06% | 2,065,900 |
| 2026-09-09 | 6567.00 | 6627.00 | 6537.00 | 6578.00 | -1.04% | 2,526,900 |
| 2026-09-08 | 6682.00 | 6786.00 | 6647.00 | 6647.00 | -1.99% | 2,084,500 |
| 2026-09-07 | 6832.00 | 6873.00 | 6754.00 | 6782.00 | -1.08% | 1,885,800 |
| 2026-09-04 | 6898.00 | 6961.00 | 6841.00 | 6856.00 | -0.42% | 2,516,100 |
| 2026-09-03 | 6885.00 | 6981.00 | 6880.00 | 6885.00 | +0.25% | 1,922,200 |
| 2026-09-02 | 6813.00 | 6934.00 | 6813.00 | 6868.00 | -0.65% | 2,030,500 |
| 2026-09-01 | 6826.00 | 6986.00 | 6824.00 | 6913.00 | +0.92% | 1,761,500 |
| 2026-08-31 | 6845.00 | 6924.00 | 6801.00 | 6850.00 | -0.16% | 2,443,000 |
| 2026-08-28 | 6818.00 | 6905.00 | 6793.00 | 6861.00 | +0.16% | 1,816,900 |
| 2026-08-27 | 6825.00 | 6891.00 | 6799.00 | 6850.00 | -0.33% | 1,476,600 |
| 2026-08-26 | 6903.00 | 6938.00 | 6841.00 | 6873.00 | +1.03% | 1,625,500 |
| 2026-08-25 | 6788.00 | 6869.00 | 6743.00 | 6803.00 | +1.42% | 1,634,300 |
| 2026-08-24 | 6757.00 | 6770.00 | 6650.00 | 6708.00 | -0.73% | 1,705,000 |
| 2026-08-21 | 6636.00 | 6765.00 | 6579.00 | 6757.00 | +1.84% | 2,674,900 |
| 2026-08-20 | 6597.00 | 6667.00 | 6555.00 | 6635.00 | +0.71% | 2,362,000 |
| 2026-08-19 | 6750.00 | 6769.00 | 6562.00 | 6588.00 | -2.26% | 3,358,700 |
| 2026-08-18 | 6654.00 | 6749.00 | 6624.00 | 6740.00 | +0.39% | 3,072,300 |
| 2026-08-17 | 6912.00 | 6984.00 | 6674.00 | 6714.00 | -4.24% | 3,893,800 |
| 2026-08-14 | 7069.00 | 7122.00 | 7011.00 | 7011.00 | -0.26% | 2,312,600 |
| 2026-08-13 | 7019.00 | 7048.00 | 6937.00 | 7029.00 | +0.64% | 2,087,200 |
| 2026-08-12 | 6974.00 | 7022.00 | 6951.00 | 6984.00 | +0.36% | 2,334,400 |
| 2026-08-10 | 6973.00 | 7019.00 | 6889.00 | 6959.00 | -1.54% | 1,877,300 |
| 2026-08-07 | 7071.00 | 7138.00 | 7020.00 | 7068.00 | +1.01% | 1,712,500 |
| 2026-08-06 | 6942.00 | 7038.00 | 6916.00 | 6997.00 | +0.50% | 2,132,600 |
| 2026-08-05 | 6863.00 | 6963.00 | 6852.00 | 6962.00 | +2.22% | 1,635,000 |
| 2026-08-04 | 6821.00 | 6895.00 | 6763.00 | 6811.00 | -0.89% | 2,585,500 |
| 2026-08-03 | 6963.00 | 7052.00 | 6740.00 | 6872.00 | -3.39% | 3,274,200 |
| 2026-07-31 | 7130.00 | 7218.00 | 7060.00 | 7113.00 | -1.47% | 3,011,300 |
| 2026-07-30 | 7265.00 | 7350.00 | 7162.00 | 7219.00 | -1.93% | 2,797,000 |
| 2026-07-29 | 7296.00 | 7413.00 | 7234.00 | 7361.00 | +1.34% | 2,936,500 |
| 2026-07-28 | 7246.00 | 7291.00 | 7180.00 | 7264.00 | +0.04% | 2,053,700 |
| 2026-07-27 | 7098.00 | 7268.00 | 7062.00 | 7261.00 | +2.98% | 1,986,400 |
| 2026-07-24 | 6970.00 | 7085.00 | 6938.00 | 7051.00 | +1.51% | 2,304,800 |
| 2026-07-23 | 6869.00 | 6987.00 | 6866.00 | 6946.00 | +0.58% | 2,463,400 |
| 2026-07-22 | 6846.00 | 6910.00 | 6794.00 | 6906.00 | -0.58% | 3,027,900 |
| 2026-07-21 | 6730.00 | 6958.00 | 6720.00 | 6946.00 | +4.77% | 3,122,000 |
| 2026-07-17 | 6624.00 | 6724.00 | 6580.00 | 6630.00 | +0.18% | 3,770,500 |
| 2026-07-16 | 6599.00 | 6678.00 | 6597.00 | 6618.00 | -0.29% | 3,400,500 |
| 2026-07-15 | 6640.00 | 6698.00 | 6613.00 | 6637.00 | +0.80% | 2,336,700 |
| 2026-07-14 | 6498.00 | 6622.00 | 6470.00 | 6584.00 | +1.64% | 2,318,100 |
| 2026-07-13 | 6513.00 | 6541.00 | 6468.00 | 6478.00 | -0.54% | 2,615,800 |
| 2026-07-10 | 6645.00 | 6667.00 | 6488.00 | 6513.00 | -1.99% | 3,138,600 |
| 2026-07-09 | 6648.00 | 6689.00 | 6544.00 | 6645.00 | -1.03% | 2,338,500 |
| 2026-07-08 | 6709.00 | 6762.00 | 6672.00 | 6714.00 | +1.08% | 2,542,000 |
| 2026-07-07 | 6776.00 | 6820.00 | 6642.00 | 6642.00 | -1.89% | 3,323,200 |
| 2026-07-06 | 6631.00 | 6770.00 | 6607.00 | 6770.00 | +2.03% | 1,735,800 |
| 2026-07-03 | 6685.00 | 6697.00 | 6584.00 | 6635.00 | +2.30% | 2,511,100 |
| 2026-07-02 | 6335.00 | 6497.00 | 6326.00 | 6486.00 | +3.78% | 2,470,600 |
| 2026-07-01 | 6313.00 | 6389.00 | 6214.00 | 6250.00 | +0.19% | 2,520,700 |
| 2026-06-30 | 6243.00 | 6268.00 | 6210.00 | 6238.00 | +0.39% | 2,687,300 |
| 2026-06-29 | 6117.00 | 6261.00 | 6107.00 | 6214.00 | +1.44% | 2,647,500 |
| 2026-06-26 | 6139.00 | 6192.00 | 6063.00 | 6126.00 | +0.34% | 2,058,300 |
| 2026-06-25 | 6180.00 | 6181.00 | 6050.00 | 6105.00 | -0.75% | 2,945,400 |
| 2026-06-24 | 6334.00 | 6386.00 | 6098.00 | 6151.00 | -3.16% | 3,176,200 |
| 2026-06-23 | 6492.00 | 6539.00 | 6320.00 | 6352.00 | -1.66% | 2,755,800 |
| 2026-06-22 | 6242.00 | 6465.00 | 6232.00 | 6459.00 | +1.84% | 1,629,300 |
| 2026-06-19 | 6329.00 | 6410.00 | 6292.00 | 6342.00 | -0.60% | 2,403,400 |
| 2026-06-18 | 6270.00 | 6442.00 | 6250.00 | 6380.00 | +3.00% | 2,359,700 |
| 2026-06-17 | 6330.00 | 6406.00 | 6194.00 | 6194.00 | -0.86% | 1,584,400 |
| 2026-06-16 | 6268.00 | 6274.00 | 6169.00 | 6248.00 | +0.10% | 1,636,300 |
| 2026-06-15 | 6172.00 | 6361.00 | 6150.00 | 6242.00 | +1.51% | 2,104,600 |
| 2026-06-12 | 6074.00 | 6191.00 | 6040.00 | 6149.00 | -0.40% | 2,988,000 |
| 2026-06-11 | 6183.00 | 6249.00 | 6112.00 | 6174.00 | +0.46% | 3,041,900 |
| 2026-06-10 | 6300.00 | 6332.00 | 6115.00 | 6146.00 | -1.14% | 2,671,600 |
| 2026-06-09 | 6080.00 | 6289.00 | 6037.00 | 6217.00 | +3.76% | 3,588,800 |
| 2026-06-08 | 5925.00 | 6031.00 | 5880.00 | 5992.00 | +1.59% | 3,622,000 |
| 2026-06-05 | 5874.00 | 5956.00 | 5827.00 | 5898.00 | +2.15% | 2,221,700 |
| 2026-06-04 | 5829.00 | 5849.00 | 5736.00 | 5774.00 | -2.14% | 2,905,900 |
| 2026-06-03 | 5870.00 | 5957.00 | 5870.00 | 5900.00 | +0.00% | 2,946,900 |
| 2026-06-02 | 5959.00 | 5986.00 | 5868.00 | 5900.00 | -0.10% | 3,262,800 |
| 2026-06-01 | 5905.00 | 5951.00 | 5874.00 | 5906.00 | -0.87% | 2,798,500 |
| 2026-05-29 | 5810.00 | 5958.00 | 5777.00 | 5958.00 | +0.95% | 10,049,500 |
| 2026-05-28 | 5930.00 | 5943.00 | 5813.00 | 5902.00 | -0.52% | 2,832,400 |
| 2026-05-27 | 5893.00 | 5935.00 | 5843.00 | 5933.00 | +3.33% | 4,562,100 |
| 2026-05-26 | 5630.00 | 5753.00 | 5531.00 | 5742.00 | +3.00% | 4,559,600 |
| 2026-05-25 | 5600.00 | 5625.00 | 5523.00 | 5575.00 | -1.78% | 4,181,600 |
| 2026-05-22 | 5569.00 | 5764.00 | 5568.00 | 5676.00 | +1.94% | 5,931,000 |
| 2026-05-21 | 5838.00 | 5896.00 | 5562.00 | 5568.00 | -10.74% | 10,013,600 |
| 2026-05-20 | 6400.00 | 6435.00 | 6145.00 | 6238.00 | -3.06% | 3,556,800 |
| 2026-05-19 | 6298.00 | 6435.00 | 6286.00 | 6435.00 | +4.91% | 3,707,800 |
| 2026-05-18 | 6146.00 | 6161.00 | 6053.00 | 6134.00 | +0.56% | 2,206,900 |
| 2026-05-15 | 6073.00 | 6125.00 | 6007.00 | 6100.00 | +1.70% | 2,241,700 |
| 2026-05-14 | 6041.00 | 6050.00 | 5977.00 | 5998.00 | -1.41% | 2,712,200 |
| 2026-05-13 | 5982.00 | 6129.00 | 5965.00 | 6084.00 | +3.24% | 2,480,500 |
| 2026-05-12 | 5854.00 | 5946.00 | 5789.00 | 5893.00 | +1.24% | 1,923,700 |
| 2026-05-11 | 5706.00 | 5834.00 | 5670.00 | 5821.00 | +1.02% | 1,806,200 |
| 2026-05-08 | 5882.00 | 5900.00 | 5717.00 | 5762.00 | -1.62% | 2,815,000 |
| 2026-05-07 | 5905.00 | 5926.00 | 5774.00 | 5857.00 | +2.66% | 3,500,500 |
| 2026-05-01 | 5710.00 | 5744.00 | 5615.00 | 5705.00 | -1.59% | 1,581,400 |
| 2026-04-30 | 5791.00 | 5798.00 | 5676.00 | 5797.00 | +0.45% | 3,008,100 |
| 2026-04-28 | 5772.00 | 5815.00 | 5704.00 | 5771.00 | +1.33% | 2,563,900 |
| 2026-04-27 | 5737.00 | 5766.00 | 5620.00 | 5695.00 | -2.43% | 2,237,200 |
| 2026-04-24 | 5890.00 | 5892.00 | 5805.00 | 5837.00 | +0.07% | 1,999,000 |
| 2026-04-23 | 5792.00 | 5858.00 | 5734.00 | 5833.00 | +0.22% | 2,974,900 |
| 2026-04-22 | 5909.00 | 5948.00 | 5820.00 | 5820.00 | -1.15% | 1,832,200 |
| 2026-04-21 | 5936.00 | 5955.00 | 5870.00 | 5888.00 | +0.20% | 1,752,400 |
| 2026-04-20 | 5937.00 | 5947.00 | 5872.00 | 5876.00 | -0.37% | 1,671,700 |
| 2026-04-17 | 5981.00 | 5988.00 | 5898.00 | 5898.00 | -1.27% | 1,656,900 |
| 2026-04-16 | 5969.00 | 5995.00 | 5950.00 | 5974.00 | +1.25% | 2,046,800 |
| 2026-04-15 | 5988.00 | 5990.00 | 5884.00 | 5900.00 | -0.03% | 1,735,200 |
| 2026-04-14 | 6015.00 | 6022.00 | 5875.00 | 5902.00 | -0.22% | 1,639,900 |
| 2026-04-13 | 5922.00 | 5982.00 | 5878.00 | 5915.00 | -1.02% | 2,202,300 |
| 2026-04-10 | 6037.00 | 6050.00 | 5967.00 | 5976.00 | -0.30% | 2,063,200 |
| 2026-04-09 | 6080.00 | 6103.00 | 5973.00 | 5994.00 | -3.01% | 3,320,600 |
| 2026-04-08 | 6296.00 | 6296.00 | 6163.00 | 6180.00 | +1.80% | 2,392,800 |
| 2026-04-07 | 6070.00 | 6126.00 | 6041.00 | 6071.00 | +0.88% | 1,441,000 |
| 2026-04-06 | 6047.00 | 6088.00 | 6014.00 | 6018.00 | +0.02% | 1,291,900 |
| 2026-04-03 | 6070.00 | 6102.00 | 6011.00 | 6017.00 | -0.69% | 1,302,200 |
| 2026-04-02 | 6203.00 | 6259.00 | 6037.00 | 6059.00 | -3.24% | 2,551,100 |
| 2026-04-01 | 6192.00 | 6262.00 | 6092.00 | 6262.00 | +4.16% | 2,318,200 |
| 2026-03-31 | 6058.00 | 6190.00 | 6002.00 | 6012.00 | +0.74% | 3,262,300 |
| 2026-03-30 | 5868.00 | 6002.00 | 5813.00 | 5968.00 | -2.80% | 3,065,000 |
| 2026-03-27 | 6099.00 | 6184.00 | 6047.00 | 6140.00 | +1.07% | 2,849,600 |
| 2026-03-26 | 6055.00 | 6165.00 | 6037.00 | 6075.00 | -0.34% | 2,791,200 |
| 2026-03-25 | 5955.00 | 6153.00 | 5938.00 | 6096.00 | +5.93% | 3,034,200 |
| 2026-03-24 | 5874.00 | 5908.00 | 5722.00 | 5755.00 | +2.02% | 3,180,400 |
| 2026-03-23 | 5676.00 | 5733.00 | 5607.00 | 5641.00 | -3.59% | 2,641,400 |
| 2026-03-19 | 5799.00 | 5901.00 | 5799.00 | 5851.00 | -2.47% | 3,327,100 |
| 2026-03-18 | 5947.00 | 6029.00 | 5927.00 | 5999.00 | +2.48% | 1,851,700 |
| 2026-03-17 | 5885.00 | 5922.00 | 5840.00 | 5854.00 | +1.19% | 1,685,200 |
| 2026-03-16 | 5849.00 | 5885.00 | 5748.00 | 5785.00 | -0.75% | 1,994,200 |
| 2026-03-13 | 5700.00 | 5832.00 | 5692.00 | 5829.00 | +1.18% | 2,315,600 |
| 2026-03-12 | 5832.00 | 5854.00 | 5705.00 | 5761.00 | -2.46% | 2,190,600 |
| 2026-03-11 | 6000.00 | 6058.00 | 5906.00 | 5906.00 | -0.12% | 2,400,200 |
| 2026-03-10 | 5870.00 | 5950.00 | 5832.00 | 5913.00 | +2.48% | 2,425,300 |
| 2026-03-09 | 5607.00 | 5801.00 | 5604.00 | 5770.00 | -3.95% | 2,786,100 |
| 2026-03-06 | 5917.00 | 6013.00 | 5854.00 | 6007.00 | +0.74% | 2,062,400 |
| 2026-03-05 | 5930.00 | 6073.00 | 5906.00 | 5963.00 | +4.76% | 4,206,600 |
| 2026-03-04 | 5785.00 | 5812.00 | 5637.00 | 5692.00 | -4.42% | 2,754,700 |
| 2026-03-03 | 6060.00 | 6093.00 | 5955.00 | 5955.00 | -2.43% | 3,019,400 |
| 2026-03-02 | 6053.00 | 6150.00 | 6007.00 | 6103.00 | -2.27% | 2,737,200 |
| 2026-02-27 | 6247.00 | 6302.00 | 6204.00 | 6245.00 | +1.58% | 4,714,900 |
| 2026-02-26 | 6129.00 | 6210.00 | 6020.00 | 6148.00 | +2.62% | 2,545,900 |
| 2026-02-25 | 5865.00 | 5997.00 | 5860.00 | 5991.00 | +1.47% | 2,630,800 |
| 2026-02-24 | 5906.00 | 5941.00 | 5824.00 | 5904.00 | +0.00% | 2,488,500 |
| 2026-02-20 | 5854.00 | 5951.00 | 5818.00 | 5904.00 | -0.84% | 2,095,200 |
| 2026-02-19 | 5961.00 | 5980.00 | 5901.00 | 5954.00 | -0.28% | 1,755,500 |
| 2026-02-18 | 5948.00 | 6075.00 | 5946.00 | 5971.00 | +1.65% | 2,395,400 |
| 2026-02-17 | 5949.00 | 5956.00 | 5850.00 | 5874.00 | -1.01% | 1,767,500 |
| 2026-02-16 | 5855.00 | 5986.00 | 5840.00 | 5934.00 | -0.54% | 2,500,400 |
| 2026-02-13 | 6052.00 | 6109.00 | 5929.00 | 5966.00 | -1.04% | 3,946,800 |
| 2026-02-12 | 5893.00 | 6057.00 | 5882.00 | 6029.00 | +1.19% | 2,453,500 |
| 2026-02-10 | 5964.00 | 6009.00 | 5916.00 | 5958.00 | +0.93% | 2,203,100 |
| 2026-02-09 | 5951.00 | 6002.00 | 5895.00 | 5903.00 | +1.64% | 2,350,400 |
| 2026-02-06 | 5699.00 | 5808.00 | 5693.00 | 5808.00 | +2.24% | 2,495,800 |
| 2026-02-05 | 5721.00 | 5728.00 | 5645.00 | 5681.00 | +1.63% | 2,589,900 |
| 2026-02-04 | 5481.00 | 5619.00 | 5425.00 | 5590.00 | +1.07% | 1,953,000 |
| 2026-02-03 | 5425.00 | 5549.00 | 5400.00 | 5531.00 | +3.65% | 2,133,100 |
| 2026-02-02 | 5482.00 | 5484.00 | 5326.00 | 5336.00 | +0.38% | 2,919,000 |
| 2026-01-30 | 5308.00 | 5345.00 | 5258.00 | 5316.00 | +0.85% | 3,083,100 |
| 2026-01-29 | 5157.00 | 5298.00 | 5149.00 | 5271.00 | +1.42% | 2,490,500 |
| 2026-01-28 | 5196.00 | 5241.00 | 5160.00 | 5197.00 | -2.50% | 3,058,900 |
| 2026-01-27 | 5370.00 | 5380.00 | 5285.00 | 5330.00 | -0.65% | 1,982,400 |
| 2026-01-26 | 5439.00 | 5479.00 | 5326.00 | 5365.00 | -2.98% | 3,137,500 |
| 2026-01-23 | 5547.00 | 5550.00 | 5468.00 | 5530.00 | +0.31% | 1,990,300 |
| 2026-01-22 | 5571.00 | 5599.00 | 5486.00 | 5513.00 | -0.33% | 2,240,800 |
| 2026-01-21 | 5601.00 | 5634.00 | 5516.00 | 5531.00 | -2.37% | 2,007,500 |
| 2026-01-20 | 5719.00 | 5730.00 | 5652.00 | 5665.00 | -0.63% | 1,618,800 |
| 2026-01-19 | 5691.00 | 5720.00 | 5635.00 | 5701.00 | -0.28% | 1,299,200 |
| 2026-01-16 | 5686.00 | 5743.00 | 5671.00 | 5717.00 | -0.33% | 1,751,500 |
| 2026-01-15 | 5738.00 | 5807.00 | 5730.00 | 5736.00 | -0.03% | 1,991,500 |
| 2026-01-14 | 5718.00 | 5748.00 | 5654.00 | 5738.00 | +0.07% | 2,578,800 |
| 2026-01-13 | 5818.00 | 5818.00 | 5690.00 | 5734.00 | +1.79% | 2,555,100 |
| 2026-01-09 | 5590.00 | 5652.00 | 5581.00 | 5633.00 | +0.70% | 2,290,300 |
| 2026-01-08 | 5561.00 | 5637.00 | 5560.00 | 5594.00 | +0.59% | 2,720,900 |
| 2026-01-07 | 5503.00 | 5576.00 | 5501.00 | 5561.00 | -0.02% | 1,737,100 |
| 2026-01-06 | 5522.00 | 5619.00 | 5513.00 | 5562.00 | +2.39% | 2,307,300 |
| 2026-01-05 | 5395.00 | 5467.00 | 5385.00 | 5432.00 | +1.80% | 2,005,000 |
| 2025-12-30 | 5350.00 | 5358.00 | 5323.00 | 5336.00 | +0.19% | 1,391,600 |
| 2025-12-29 | 5316.00 | 5336.00 | 5286.00 | 5326.00 | +0.43% | 1,213,500 |
| 2025-12-26 | 5298.00 | 5345.00 | 5265.00 | 5303.00 | -0.60% | 860,900 |
| 2025-12-25 | 5370.00 | 5370.00 | 5273.00 | 5335.00 | +0.60% | 662,500 |
| 2025-12-24 | 5376.00 | 5388.00 | 5277.00 | 5303.00 | -0.84% | 1,356,400 |
| 2025-12-23 | 5296.00 | 5367.00 | 5287.00 | 5348.00 | +1.44% | 1,553,100 |
| 2025-12-22 | 5356.00 | 5370.00 | 5252.00 | 5272.00 | +0.17% | 1,592,500 |
| 2025-12-19 | 5320.00 | 5330.00 | 5263.00 | 5263.00 | -0.15% | 3,403,900 |
| 2025-12-18 | 5310.00 | 5345.00 | 5253.00 | 5271.00 | -0.06% | 2,135,100 |
| 2025-12-17 | 5171.00 | 5287.00 | 5158.00 | 5274.00 | +1.81% | 1,736,000 |
| 2025-12-16 | 5300.00 | 5313.00 | 5179.00 | 5180.00 | -1.88% | 2,326,600 |
| 2025-12-15 | 5220.00 | 5302.00 | 5219.00 | 5279.00 | +1.52% | 1,786,500 |
| 2025-12-12 | 5149.00 | 5233.00 | 5146.00 | 5200.00 | +2.99% | 3,549,800 |
| 2025-12-11 | 5131.00 | 5210.00 | 5033.00 | 5049.00 | -0.63% | 1,933,000 |
| 2025-12-10 | 5035.00 | 5083.00 | 4994.00 | 5081.00 | +0.00% | 2,848,800 |
| 2025-12-09 | 5064.00 | 5082.00 | 5042.00 | 5081.00 | +0.97% | 1,582,200 |
| 2025-12-08 | 4985.00 | 5041.00 | 4967.00 | 5032.00 | +0.54% | 2,051,400 |
| 2025-12-05 | 5062.00 | 5097.00 | 4985.00 | 5005.00 | -2.44% | 2,052,200 |
| 2025-12-04 | 5050.00 | 5158.00 | 5050.00 | 5130.00 | +1.58% | 2,462,400 |
| 2025-12-03 | 5080.00 | 5104.00 | 5017.00 | 5050.00 | -0.59% | 2,210,300 |
| 2025-12-02 | 5050.00 | 5120.00 | 5036.00 | 5080.00 | +1.74% | 2,880,900 |
| 2025-12-01 | 4955.00 | 5009.00 | 4945.00 | 4993.00 | +0.81% | 2,074,900 |
| 2025-11-28 | 4947.00 | 4977.00 | 4896.00 | 4953.00 | +0.77% | 1,778,000 |
| 2025-11-27 | 4965.00 | 4984.00 | 4874.00 | 4915.00 | -1.07% | 1,702,800 |
| 2025-11-26 | 4848.00 | 4981.00 | 4846.00 | 4968.00 | +2.05% | 3,040,600 |
| 2025-11-25 | 4954.00 | 4981.00 | 4847.00 | 4868.00 | -3.18% | 3,212,400 |
| 2025-11-21 | 4848.00 | 5115.00 | 4846.00 | 5028.00 | +1.47% | 13,339,000 |
| 2025-11-20 | 4880.00 | 4998.00 | 4814.00 | 4955.00 | +10.53% | 6,931,500 |
| 2025-11-19 | 4570.00 | 4574.00 | 4477.00 | 4483.00 | -1.54% | 2,886,600 |
| 2025-11-18 | 4602.00 | 4635.00 | 4514.00 | 4553.00 | -2.00% | 3,065,700 |
| 2025-11-17 | 4697.00 | 4709.00 | 4627.00 | 4646.00 | -0.83% | 2,479,300 |
| 2025-11-14 | 4656.00 | 4699.00 | 4628.00 | 4685.00 | +0.36% | 1,778,000 |
| 2025-11-13 | 4700.00 | 4715.00 | 4639.00 | 4668.00 | +0.02% | 1,717,700 |
| 2025-11-12 | 4639.00 | 4683.00 | 4635.00 | 4667.00 | +1.48% | 1,922,900 |
| 2025-11-11 | 4630.00 | 4646.00 | 4570.00 | 4599.00 | -0.54% | 1,951,400 |
| 2025-11-10 | 4694.00 | 4706.00 | 4607.00 | 4624.00 | -0.26% | 1,596,500 |
| 2025-11-07 | 4590.00 | 4656.00 | 4585.00 | 4636.00 | +0.11% | 1,937,900 |
| 2025-11-06 | 4528.00 | 4638.00 | 4527.00 | 4631.00 | +2.73% | 1,943,500 |
| 2025-11-05 | 4686.00 | 4713.00 | 4490.00 | 4508.00 | -3.14% | 3,350,900 |
| 2025-11-04 | 4707.00 | 4727.00 | 4627.00 | 4654.00 | -1.15% | 2,877,900 |
| 2025-10-31 | 4665.00 | 4727.00 | 4655.00 | 4708.00 | +1.20% | 2,629,700 |
| 2025-10-30 | 4606.00 | 4676.00 | 4590.00 | 4652.00 | +2.22% | 7,942,100 |
| 2025-10-29 | 4605.00 | 4634.00 | 4551.00 | 4551.00 | -1.11% | 2,503,200 |
| 2025-10-28 | 4670.00 | 4678.00 | 4602.00 | 4602.00 | -1.20% | 1,881,900 |
| 2025-10-27 | 4670.00 | 4697.00 | 4654.00 | 4658.00 | +0.98% | 1,957,700 |
| 2025-10-24 | 4670.00 | 4680.00 | 4613.00 | 4613.00 | -1.66% | 1,724,000 |
| 2025-10-23 | 4647.00 | 4695.00 | 4633.00 | 4691.00 | +0.93% | 1,784,700 |
| 2025-10-22 | 4610.00 | 4682.00 | 4608.00 | 4648.00 | +0.89% | 2,090,800 |
| 2025-10-21 | 4652.00 | 4683.00 | 4587.00 | 4607.00 | -0.69% | 2,936,400 |
| 2025-10-20 | 4641.00 | 4663.00 | 4601.00 | 4639.00 | +2.02% | 2,088,500 |
| 2025-10-17 | 4702.00 | 4730.00 | 4547.00 | 4547.00 | -4.72% | 3,455,100 |
| 2025-10-16 | 4847.00 | 4891.00 | 4759.00 | 4772.00 | -1.57% | 2,788,500 |
| 2025-10-15 | 4815.00 | 4874.00 | 4811.00 | 4848.00 | +1.87% | 2,258,600 |
| 2025-10-14 | 4749.00 | 4826.00 | 4741.00 | 4759.00 | -1.25% | 3,241,700 |
| 2025-10-10 | 4865.00 | 4876.00 | 4785.00 | 4819.00 | -1.23% | 3,799,000 |
| 2025-10-09 | 4790.00 | 4879.00 | 4775.00 | 4879.00 | +2.07% | 2,599,600 |
| 2025-10-08 | 4723.00 | 4835.00 | 4670.00 | 4780.00 | +2.73% | 2,849,600 |
| 2025-10-07 | 4648.00 | 4711.00 | 4640.00 | 4653.00 | +0.45% | 3,058,900 |
| 2025-10-06 | 4590.00 | 4670.00 | 4576.00 | 4632.00 | +4.02% | 3,662,800 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+10.25%). Schwächster Monat: Sep (-3.16%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Sompo Holdings,Inc. (8630.T)?
6896.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 8630.T?
7413.00 im Hoch und 4477.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Sompo Holdings,Inc.?
Historisch war der stärkste Kalendermonat von 8630.T der Feb (Durchschnitt +10.25%), der schwächste der Sep (Durchschnitt -3.16%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.