Comparing Back to the side-by-side chart ↗
MS AD Insurance Group Holdings,Inc. (8725.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5149.00 | 5188.00 | 5043.00 | 5142.00 | +2.49% | 6,324,900 |
| 2026-10-15 | 4980.00 | 5047.00 | 4930.00 | 5017.00 | +0.60% | 5,204,000 |
| 2026-10-14 | 5019.00 | 5054.00 | 4983.00 | 4987.00 | -0.46% | 4,678,700 |
| 2026-10-13 | 4999.00 | 5044.00 | 4985.00 | 5010.00 | +2.35% | 4,329,300 |
| 2026-10-09 | 4926.00 | 4959.00 | 4863.00 | 4895.00 | +0.80% | 3,948,700 |
| 2026-10-08 | 4812.00 | 4897.00 | 4785.00 | 4856.00 | +0.00% | 4,512,200 |
| 2026-10-07 | 4870.00 | 4928.00 | 4846.00 | 4856.00 | -0.55% | 4,695,300 |
| 2026-10-06 | 4857.00 | 4908.00 | 4855.00 | 4883.00 | +1.10% | 3,749,800 |
| 2026-10-05 | 4748.00 | 4842.00 | 4742.00 | 4830.00 | +1.13% | 3,482,300 |
| 2026-10-02 | 4826.00 | 4867.00 | 4764.00 | 4776.00 | -2.25% | 4,946,000 |
| 2026-10-01 | 4845.00 | 4916.00 | 4786.00 | 4886.00 | -0.33% | 5,265,600 |
| 2026-09-30 | 4883.00 | 4917.00 | 4823.00 | 4902.00 | +1.07% | 5,203,600 |
| 2026-09-29 | 4950.00 | 4986.00 | 4850.00 | 4850.00 | -4.38% | 5,936,100 |
| 2026-09-28 | 5051.00 | 5103.00 | 5031.00 | 5072.00 | +0.83% | 4,688,300 |
| 2026-09-25 | 4993.00 | 5036.00 | 4949.00 | 5030.00 | +1.21% | 4,654,700 |
| 2026-09-24 | 5173.00 | 5190.00 | 4970.00 | 4970.00 | -4.73% | 8,301,000 |
| 2026-09-18 | 5314.00 | 5326.00 | 5217.00 | 5217.00 | -0.82% | 11,735,800 |
| 2026-09-17 | 5179.00 | 5276.00 | 5178.00 | 5260.00 | +2.04% | 3,127,800 |
| 2026-09-16 | 5164.00 | 5223.00 | 5154.00 | 5155.00 | -0.06% | 4,600,300 |
| 2026-09-15 | 5244.00 | 5249.00 | 5127.00 | 5158.00 | -0.94% | 4,944,300 |
| 2026-09-14 | 5126.00 | 5219.00 | 5100.00 | 5207.00 | +2.28% | 2,961,000 |
| 2026-09-11 | 4918.00 | 5105.00 | 4915.00 | 5091.00 | +2.56% | 5,107,500 |
| 2026-09-10 | 4925.00 | 5000.00 | 4915.00 | 4964.00 | +0.34% | 3,648,000 |
| 2026-09-09 | 4994.00 | 4997.00 | 4930.00 | 4947.00 | -2.58% | 5,748,000 |
| 2026-09-08 | 5090.00 | 5147.00 | 5068.00 | 5078.00 | -1.38% | 2,476,500 |
| 2026-09-07 | 5231.00 | 5249.00 | 5121.00 | 5149.00 | -1.74% | 3,145,500 |
| 2026-09-04 | 5300.00 | 5315.00 | 5204.00 | 5240.00 | +0.56% | 4,169,600 |
| 2026-09-03 | 5106.00 | 5254.00 | 5106.00 | 5211.00 | +1.48% | 4,189,500 |
| 2026-09-02 | 5092.00 | 5182.00 | 5081.00 | 5135.00 | -1.00% | 4,177,600 |
| 2026-09-01 | 5127.00 | 5224.00 | 5110.00 | 5187.00 | +1.57% | 4,728,700 |
| 2026-08-31 | 5114.00 | 5124.00 | 5060.00 | 5107.00 | -0.14% | 4,898,900 |
| 2026-08-28 | 5021.00 | 5135.00 | 5021.00 | 5114.00 | +1.23% | 3,316,300 |
| 2026-08-27 | 5045.00 | 5090.00 | 5034.00 | 5052.00 | -0.63% | 3,137,500 |
| 2026-08-26 | 5050.00 | 5102.00 | 5044.00 | 5084.00 | +0.24% | 3,724,200 |
| 2026-08-25 | 4980.00 | 5072.00 | 4972.00 | 5072.00 | +2.94% | 3,172,900 |
| 2026-08-24 | 4905.00 | 4946.00 | 4859.00 | 4927.00 | -0.36% | 3,170,100 |
| 2026-08-21 | 4801.00 | 4957.00 | 4766.00 | 4945.00 | +3.60% | 3,580,100 |
| 2026-08-20 | 4879.00 | 4894.00 | 4755.00 | 4773.00 | -1.79% | 4,276,300 |
| 2026-08-19 | 4993.00 | 4995.00 | 4833.00 | 4860.00 | -2.51% | 5,588,700 |
| 2026-08-18 | 4915.00 | 4988.00 | 4899.00 | 4985.00 | +1.22% | 3,888,200 |
| 2026-08-17 | 5110.00 | 5146.00 | 4903.00 | 4925.00 | +1.84% | 6,427,300 |
| 2026-08-14 | 4821.00 | 4921.00 | 4821.00 | 4836.00 | -0.19% | 3,881,600 |
| 2026-08-13 | 4859.00 | 4859.00 | 4790.00 | 4845.00 | -0.21% | 3,401,400 |
| 2026-08-12 | 4859.00 | 4886.00 | 4822.00 | 4855.00 | +0.54% | 3,414,500 |
| 2026-08-10 | 4800.00 | 4830.00 | 4733.00 | 4829.00 | -0.43% | 3,912,300 |
| 2026-08-07 | 4855.00 | 4919.00 | 4824.00 | 4850.00 | +0.48% | 3,042,900 |
| 2026-08-06 | 4788.00 | 4849.00 | 4771.00 | 4827.00 | +1.00% | 3,283,600 |
| 2026-08-05 | 4809.00 | 4822.00 | 4731.00 | 4779.00 | +0.78% | 3,723,300 |
| 2026-08-04 | 4788.00 | 4830.00 | 4742.00 | 4742.00 | -1.62% | 4,260,100 |
| 2026-08-03 | 4854.00 | 4863.00 | 4702.00 | 4820.00 | -2.11% | 4,692,000 |
| 2026-07-31 | 4935.00 | 4997.00 | 4897.00 | 4924.00 | -1.28% | 4,614,100 |
| 2026-07-30 | 4950.00 | 5009.00 | 4922.00 | 4988.00 | -1.23% | 4,658,600 |
| 2026-07-29 | 5041.00 | 5067.00 | 4935.00 | 5050.00 | +0.22% | 5,364,200 |
| 2026-07-28 | 5022.00 | 5073.00 | 5000.00 | 5039.00 | +0.20% | 4,544,500 |
| 2026-07-27 | 4927.00 | 5029.00 | 4913.00 | 5029.00 | +2.67% | 4,742,600 |
| 2026-07-24 | 4814.00 | 4898.00 | 4781.00 | 4898.00 | +0.51% | 4,857,900 |
| 2026-07-23 | 4799.00 | 4875.00 | 4788.00 | 4873.00 | +1.50% | 4,195,200 |
| 2026-07-22 | 4733.00 | 4839.00 | 4715.00 | 4801.00 | +1.29% | 5,351,800 |
| 2026-07-21 | 4610.00 | 4740.00 | 4569.00 | 4740.00 | +5.73% | 7,151,600 |
| 2026-07-17 | 4570.00 | 4580.00 | 4473.00 | 4483.00 | -1.54% | 4,616,300 |
| 2026-07-16 | 4529.00 | 4602.00 | 4528.00 | 4553.00 | -0.46% | 6,001,800 |
| 2026-07-15 | 4550.00 | 4594.00 | 4526.00 | 4574.00 | +1.35% | 3,969,800 |
| 2026-07-14 | 4454.00 | 4513.00 | 4442.00 | 4513.00 | +1.85% | 3,352,200 |
| 2026-07-13 | 4424.00 | 4442.00 | 4395.00 | 4431.00 | +0.07% | 2,859,100 |
| 2026-07-10 | 4505.00 | 4505.00 | 4413.00 | 4428.00 | -1.71% | 4,374,500 |
| 2026-07-09 | 4450.00 | 4505.00 | 4447.00 | 4505.00 | -0.33% | 4,504,100 |
| 2026-07-08 | 4503.00 | 4549.00 | 4495.00 | 4520.00 | -0.31% | 4,542,700 |
| 2026-07-07 | 4554.00 | 4594.00 | 4502.00 | 4534.00 | -0.40% | 5,176,400 |
| 2026-07-06 | 4465.00 | 4554.00 | 4438.00 | 4552.00 | +2.20% | 5,245,600 |
| 2026-07-03 | 4420.00 | 4461.00 | 4401.00 | 4454.00 | +1.34% | 5,164,700 |
| 2026-07-02 | 4285.00 | 4416.00 | 4281.00 | 4395.00 | +2.66% | 6,095,600 |
| 2026-07-01 | 4230.00 | 4285.00 | 4228.00 | 4281.00 | +0.97% | 6,011,100 |
| 2026-06-30 | 4250.00 | 4287.00 | 4225.00 | 4240.00 | -0.47% | 5,413,800 |
| 2026-06-29 | 4258.00 | 4301.00 | 4204.00 | 4260.00 | +0.45% | 7,673,400 |
| 2026-06-26 | 4246.00 | 4292.00 | 4210.00 | 4241.00 | -0.26% | 6,194,800 |
| 2026-06-25 | 4310.00 | 4316.00 | 4222.00 | 4252.00 | -4.45% | 7,937,600 |
| 2026-06-24 | 4583.00 | 4614.00 | 4437.00 | 4450.00 | -3.60% | 5,076,400 |
| 2026-06-23 | 4653.00 | 4661.00 | 4606.00 | 4616.00 | -0.52% | 3,862,000 |
| 2026-06-22 | 4521.00 | 4662.00 | 4501.00 | 4640.00 | +1.96% | 2,452,700 |
| 2026-06-19 | 4521.00 | 4594.00 | 4510.00 | 4551.00 | -0.81% | 5,609,000 |
| 2026-06-18 | 4577.00 | 4620.00 | 4534.00 | 4588.00 | +0.68% | 4,416,600 |
| 2026-06-17 | 4656.00 | 4689.00 | 4554.00 | 4557.00 | -1.28% | 3,959,300 |
| 2026-06-16 | 4603.00 | 4626.00 | 4556.00 | 4616.00 | -1.22% | 3,133,600 |
| 2026-06-15 | 4616.00 | 4742.00 | 4597.00 | 4673.00 | +1.65% | 3,446,400 |
| 2026-06-12 | 4622.00 | 4676.00 | 4596.00 | 4597.00 | +0.99% | 5,475,200 |
| 2026-06-11 | 4578.00 | 4590.00 | 4516.00 | 4552.00 | -0.98% | 3,444,800 |
| 2026-06-10 | 4657.00 | 4706.00 | 4569.00 | 4597.00 | +1.26% | 4,882,400 |
| 2026-06-09 | 4419.00 | 4557.00 | 4413.00 | 4540.00 | +3.13% | 6,083,800 |
| 2026-06-08 | 4370.00 | 4402.00 | 4339.00 | 4402.00 | +1.78% | 4,078,900 |
| 2026-06-05 | 4350.00 | 4394.00 | 4299.00 | 4325.00 | +1.84% | 2,749,500 |
| 2026-06-04 | 4273.00 | 4284.00 | 4224.00 | 4247.00 | -1.09% | 3,729,600 |
| 2026-06-03 | 4311.00 | 4365.00 | 4294.00 | 4294.00 | +0.66% | 4,192,300 |
| 2026-06-02 | 4228.00 | 4298.00 | 4169.00 | 4266.00 | -0.74% | 4,316,300 |
| 2026-06-01 | 4275.00 | 4313.00 | 4254.00 | 4298.00 | +0.26% | 4,770,700 |
| 2026-05-29 | 4212.00 | 4333.00 | 4209.00 | 4287.00 | +0.99% | 21,947,600 |
| 2026-05-28 | 4222.00 | 4288.00 | 4219.00 | 4245.00 | -1.05% | 4,163,600 |
| 2026-05-27 | 4210.00 | 4295.00 | 4197.00 | 4290.00 | +2.09% | 4,362,800 |
| 2026-05-26 | 4205.00 | 4242.00 | 4156.00 | 4202.00 | -0.33% | 2,884,700 |
| 2026-05-25 | 4245.00 | 4245.00 | 4153.00 | 4216.00 | -0.68% | 3,443,400 |
| 2026-05-22 | 4299.00 | 4341.00 | 4182.00 | 4245.00 | -2.41% | 4,505,700 |
| 2026-05-21 | 4350.00 | 4475.00 | 4286.00 | 4350.00 | -1.58% | 6,554,700 |
| 2026-05-20 | 4507.00 | 4522.00 | 4356.00 | 4420.00 | -1.84% | 5,183,200 |
| 2026-05-19 | 4439.00 | 4536.00 | 4403.00 | 4503.00 | +1.88% | 5,100,200 |
| 2026-05-18 | 4449.00 | 4491.00 | 4401.00 | 4420.00 | +0.66% | 3,963,700 |
| 2026-05-15 | 4410.00 | 4437.00 | 4356.00 | 4391.00 | -0.18% | 3,998,500 |
| 2026-05-14 | 4375.00 | 4427.00 | 4360.00 | 4399.00 | -0.34% | 3,569,100 |
| 2026-05-13 | 4300.00 | 4415.00 | 4294.00 | 4414.00 | +3.01% | 4,277,700 |
| 2026-05-12 | 4159.00 | 4285.00 | 4150.00 | 4285.00 | +6.49% | 6,882,200 |
| 2026-05-11 | 3970.00 | 4032.00 | 3958.00 | 4024.00 | +1.16% | 3,290,300 |
| 2026-05-08 | 4009.00 | 4013.00 | 3941.00 | 3978.00 | -0.62% | 4,823,000 |
| 2026-05-07 | 4039.00 | 4044.00 | 3970.00 | 4003.00 | +0.18% | 4,535,200 |
| 2026-05-01 | 3985.00 | 4004.00 | 3961.00 | 3996.00 | -0.94% | 2,605,900 |
| 2026-04-30 | 4019.00 | 4034.00 | 3960.00 | 4034.00 | +0.37% | 4,050,400 |
| 2026-04-28 | 3970.00 | 4028.00 | 3939.00 | 4019.00 | +2.24% | 2,895,400 |
| 2026-04-27 | 3910.00 | 3939.00 | 3886.00 | 3931.00 | -0.38% | 2,940,800 |
| 2026-04-24 | 3997.00 | 4001.00 | 3946.00 | 3946.00 | -0.70% | 2,257,500 |
| 2026-04-23 | 3950.00 | 3979.00 | 3916.00 | 3974.00 | -0.55% | 3,230,500 |
| 2026-04-22 | 4029.00 | 4036.00 | 3996.00 | 3996.00 | -0.45% | 2,525,600 |
| 2026-04-21 | 4057.00 | 4057.00 | 4014.00 | 4014.00 | -0.30% | 2,710,200 |
| 2026-04-20 | 4088.00 | 4102.00 | 4026.00 | 4026.00 | -0.72% | 2,132,400 |
| 2026-04-17 | 4130.00 | 4134.00 | 4052.00 | 4055.00 | -1.60% | 2,839,800 |
| 2026-04-16 | 4090.00 | 4134.00 | 4082.00 | 4121.00 | +1.85% | 2,705,400 |
| 2026-04-15 | 4074.00 | 4090.00 | 4033.00 | 4046.00 | +0.00% | 3,169,100 |
| 2026-04-14 | 4112.00 | 4112.00 | 4024.00 | 4046.00 | -0.44% | 2,703,800 |
| 2026-04-13 | 4040.00 | 4099.00 | 4035.00 | 4064.00 | -0.32% | 2,951,100 |
| 2026-04-10 | 4112.00 | 4123.00 | 4069.00 | 4077.00 | -0.92% | 2,916,700 |
| 2026-04-09 | 4152.00 | 4167.00 | 4090.00 | 4115.00 | -1.03% | 3,839,400 |
| 2026-04-08 | 4244.00 | 4245.00 | 4154.00 | 4158.00 | +1.69% | 4,235,300 |
| 2026-04-07 | 4138.00 | 4149.00 | 4081.00 | 4089.00 | -0.94% | 2,740,000 |
| 2026-04-06 | 4130.00 | 4150.00 | 4106.00 | 4128.00 | -0.19% | 2,097,800 |
| 2026-04-03 | 4109.00 | 4143.00 | 4094.00 | 4136.00 | +0.95% | 1,673,500 |
| 2026-04-02 | 4203.00 | 4224.00 | 4087.00 | 4097.00 | -2.52% | 3,031,500 |
| 2026-04-01 | 4166.00 | 4207.00 | 4120.00 | 4203.00 | +4.24% | 3,872,600 |
| 2026-03-31 | 4059.00 | 4134.00 | 4010.00 | 4032.00 | +0.27% | 4,470,100 |
| 2026-03-30 | 4011.00 | 4049.00 | 3961.00 | 4021.00 | -4.44% | 4,884,300 |
| 2026-03-27 | 4189.00 | 4240.00 | 4161.00 | 4208.00 | +1.37% | 5,537,700 |
| 2026-03-26 | 4178.00 | 4220.00 | 4096.00 | 4151.00 | -1.50% | 4,191,800 |
| 2026-03-25 | 4162.00 | 4247.00 | 4130.00 | 4214.00 | +5.06% | 5,662,000 |
| 2026-03-24 | 4085.00 | 4093.00 | 3978.00 | 4011.00 | +3.11% | 4,892,200 |
| 2026-03-23 | 3950.00 | 3955.00 | 3874.00 | 3890.00 | -3.43% | 4,026,000 |
| 2026-03-19 | 4045.00 | 4093.00 | 4028.00 | 4028.00 | -2.68% | 5,474,100 |
| 2026-03-18 | 4094.00 | 4151.00 | 4083.00 | 4139.00 | +2.70% | 3,456,300 |
| 2026-03-17 | 4041.00 | 4057.00 | 4005.00 | 4030.00 | +1.43% | 2,303,900 |
| 2026-03-16 | 4035.00 | 4056.00 | 3958.00 | 3973.00 | -0.45% | 4,196,900 |
| 2026-03-13 | 3970.00 | 4021.00 | 3965.00 | 3991.00 | -0.50% | 4,441,300 |
| 2026-03-12 | 4065.00 | 4080.00 | 3969.00 | 4011.00 | -2.03% | 3,727,900 |
| 2026-03-11 | 4131.00 | 4157.00 | 4085.00 | 4094.00 | +0.12% | 3,528,800 |
| 2026-03-10 | 4095.00 | 4131.00 | 4064.00 | 4089.00 | +1.59% | 3,962,000 |
| 2026-03-09 | 3930.00 | 4027.00 | 3908.00 | 4025.00 | -2.35% | 5,766,200 |
| 2026-03-06 | 4098.00 | 4126.00 | 4055.00 | 4122.00 | -0.31% | 3,274,100 |
| 2026-03-05 | 4165.00 | 4218.00 | 4121.00 | 4135.00 | +2.73% | 4,095,200 |
| 2026-03-04 | 4160.00 | 4173.00 | 3978.00 | 4025.00 | -3.82% | 6,669,600 |
| 2026-03-03 | 4249.00 | 4277.00 | 4181.00 | 4185.00 | -3.10% | 4,840,600 |
| 2026-03-02 | 4248.00 | 4336.00 | 4215.00 | 4319.00 | -1.30% | 4,135,900 |
| 2026-02-27 | 4354.00 | 4401.00 | 4334.00 | 4376.00 | +2.03% | 5,382,900 |
| 2026-02-26 | 4294.00 | 4322.00 | 4274.00 | 4289.00 | +1.25% | 5,163,500 |
| 2026-02-25 | 4234.00 | 4252.00 | 4187.00 | 4236.00 | +0.12% | 3,349,100 |
| 2026-02-24 | 4320.00 | 4320.00 | 4222.00 | 4231.00 | -2.06% | 4,067,600 |
| 2026-02-20 | 4260.00 | 4320.00 | 4231.00 | 4320.00 | +0.33% | 2,687,700 |
| 2026-02-19 | 4322.00 | 4327.00 | 4266.00 | 4306.00 | -0.62% | 3,203,600 |
| 2026-02-18 | 4300.00 | 4370.00 | 4293.00 | 4333.00 | +3.12% | 3,775,300 |
| 2026-02-17 | 4230.00 | 4237.00 | 4185.00 | 4202.00 | -0.14% | 2,527,900 |
| 2026-02-16 | 4260.00 | 4261.00 | 4185.00 | 4208.00 | +0.43% | 3,268,400 |
| 2026-02-13 | 4207.00 | 4264.00 | 4182.00 | 4190.00 | -0.40% | 5,145,200 |
| 2026-02-12 | 4146.00 | 4214.00 | 4143.00 | 4207.00 | +0.67% | 3,801,700 |
| 2026-02-10 | 4200.00 | 4220.00 | 4153.00 | 4179.00 | +0.58% | 3,671,500 |
| 2026-02-09 | 4268.00 | 4283.00 | 4151.00 | 4155.00 | -0.10% | 4,020,900 |
| 2026-02-06 | 4150.00 | 4170.00 | 4129.00 | 4159.00 | +0.70% | 3,666,600 |
| 2026-02-05 | 4150.00 | 4187.00 | 4099.00 | 4130.00 | +1.18% | 3,294,900 |
| 2026-02-04 | 4027.00 | 4128.00 | 3988.00 | 4082.00 | +1.01% | 3,531,500 |
| 2026-02-03 | 4009.00 | 4053.00 | 3995.00 | 4041.00 | +3.30% | 3,819,200 |
| 2026-02-02 | 4010.00 | 4038.00 | 3905.00 | 3912.00 | -0.51% | 4,345,800 |
| 2026-01-30 | 3910.00 | 3942.00 | 3901.00 | 3932.00 | +1.05% | 3,599,100 |
| 2026-01-29 | 3825.00 | 3909.00 | 3805.00 | 3891.00 | +1.01% | 3,737,200 |
| 2026-01-28 | 3853.00 | 3871.00 | 3828.00 | 3852.00 | -1.71% | 4,534,300 |
| 2026-01-27 | 3889.00 | 3930.00 | 3851.00 | 3919.00 | +0.49% | 3,217,500 |
| 2026-01-26 | 3912.00 | 3931.00 | 3879.00 | 3900.00 | -2.01% | 4,780,000 |
| 2026-01-23 | 3999.00 | 4003.00 | 3950.00 | 3980.00 | +0.63% | 3,440,100 |
| 2026-01-22 | 3981.00 | 3993.00 | 3932.00 | 3955.00 | +0.00% | 3,070,900 |
| 2026-01-21 | 4000.00 | 4013.00 | 3921.00 | 3955.00 | -2.49% | 5,044,200 |
| 2026-01-20 | 4025.00 | 4057.00 | 4018.00 | 4056.00 | +0.82% | 3,290,100 |
| 2026-01-19 | 4052.00 | 4060.00 | 3992.00 | 4023.00 | -0.84% | 3,600,400 |
| 2026-01-16 | 4015.00 | 4075.00 | 4003.00 | 4057.00 | +0.95% | 3,417,300 |
| 2026-01-15 | 3970.00 | 4035.00 | 3965.00 | 4019.00 | +1.59% | 4,730,700 |
| 2026-01-14 | 3920.00 | 3956.00 | 3879.00 | 3956.00 | +1.23% | 4,063,000 |
| 2026-01-13 | 3950.00 | 3958.00 | 3881.00 | 3908.00 | +1.48% | 4,618,600 |
| 2026-01-09 | 3842.00 | 3884.00 | 3831.00 | 3851.00 | +0.71% | 4,115,400 |
| 2026-01-08 | 3798.00 | 3852.00 | 3794.00 | 3824.00 | +0.47% | 3,851,400 |
| 2026-01-07 | 3788.00 | 3817.00 | 3778.00 | 3806.00 | -0.83% | 4,660,000 |
| 2026-01-06 | 3800.00 | 3863.00 | 3798.00 | 3838.00 | +1.62% | 5,315,700 |
| 2026-01-05 | 3698.00 | 3785.00 | 3698.00 | 3777.00 | +2.55% | 5,956,800 |
| 2025-12-30 | 3691.00 | 3713.00 | 3682.00 | 3683.00 | +0.16% | 3,830,700 |
| 2025-12-29 | 3630.00 | 3694.00 | 3621.00 | 3677.00 | +1.41% | 11,632,700 |
| 2025-12-26 | 3638.00 | 3642.00 | 3605.00 | 3626.00 | -0.58% | 2,980,900 |
| 2025-12-25 | 3662.00 | 3662.00 | 3632.00 | 3647.00 | -0.49% | 2,543,000 |
| 2025-12-24 | 3731.00 | 3759.00 | 3646.00 | 3665.00 | -2.76% | 5,304,600 |
| 2025-12-23 | 3722.00 | 3769.00 | 3715.00 | 3769.00 | +1.21% | 3,158,900 |
| 2025-12-22 | 3795.00 | 3802.00 | 3708.00 | 3724.00 | -0.72% | 3,275,500 |
| 2025-12-19 | 3788.00 | 3788.00 | 3743.00 | 3751.00 | +0.37% | 6,676,500 |
| 2025-12-18 | 3727.00 | 3758.00 | 3700.00 | 3737.00 | +0.43% | 5,253,600 |
| 2025-12-17 | 3689.00 | 3730.00 | 3655.00 | 3721.00 | +0.95% | 4,061,900 |
| 2025-12-16 | 3786.00 | 3788.00 | 3680.00 | 3686.00 | -2.64% | 4,899,000 |
| 2025-12-15 | 3723.00 | 3812.00 | 3712.00 | 3786.00 | +1.86% | 4,572,900 |
| 2025-12-12 | 3648.00 | 3733.00 | 3630.00 | 3717.00 | +3.36% | 5,917,700 |
| 2025-12-11 | 3608.00 | 3642.00 | 3581.00 | 3596.00 | +0.93% | 5,006,100 |
| 2025-12-10 | 3605.00 | 3613.00 | 3525.00 | 3563.00 | -0.70% | 4,775,700 |
| 2025-12-09 | 3610.00 | 3622.00 | 3568.00 | 3588.00 | +0.14% | 4,744,100 |
| 2025-12-08 | 3513.00 | 3583.00 | 3511.00 | 3583.00 | +1.79% | 5,254,200 |
| 2025-12-05 | 3520.00 | 3538.00 | 3507.00 | 3520.00 | -1.15% | 4,791,100 |
| 2025-12-04 | 3484.00 | 3577.00 | 3476.00 | 3561.00 | +1.68% | 6,359,600 |
| 2025-12-03 | 3530.00 | 3541.00 | 3472.00 | 3502.00 | -0.54% | 4,499,300 |
| 2025-12-02 | 3545.00 | 3555.00 | 3500.00 | 3521.00 | +1.18% | 7,309,000 |
| 2025-12-01 | 3461.00 | 3488.00 | 3434.00 | 3480.00 | +0.43% | 5,531,900 |
| 2025-11-28 | 3461.00 | 3484.00 | 3437.00 | 3465.00 | +0.67% | 5,033,400 |
| 2025-11-27 | 3424.00 | 3462.00 | 3413.00 | 3442.00 | +0.73% | 3,761,700 |
| 2025-11-26 | 3397.00 | 3428.00 | 3366.00 | 3417.00 | +1.73% | 4,562,700 |
| 2025-11-25 | 3470.00 | 3470.00 | 3340.00 | 3359.00 | -2.18% | 6,551,700 |
| 2025-11-21 | 3306.00 | 3453.00 | 3292.00 | 3434.00 | +0.91% | 8,927,800 |
| 2025-11-20 | 3328.00 | 3429.00 | 3328.00 | 3403.00 | +3.34% | 8,289,300 |
| 2025-11-19 | 3329.00 | 3340.00 | 3265.00 | 3293.00 | +0.15% | 5,156,000 |
| 2025-11-18 | 3377.00 | 3384.00 | 3288.00 | 3288.00 | -3.24% | 5,177,200 |
| 2025-11-17 | 3358.00 | 3398.00 | 3345.00 | 3398.00 | +1.55% | 5,566,000 |
| 2025-11-14 | 3305.00 | 3346.00 | 3276.00 | 3346.00 | +1.21% | 4,069,600 |
| 2025-11-13 | 3294.00 | 3306.00 | 3285.00 | 3306.00 | +0.76% | 3,195,100 |
| 2025-11-12 | 3228.00 | 3281.00 | 3226.00 | 3281.00 | +1.74% | 4,259,500 |
| 2025-11-11 | 3249.00 | 3250.00 | 3211.00 | 3225.00 | -0.43% | 2,440,400 |
| 2025-11-10 | 3224.00 | 3239.00 | 3211.00 | 3239.00 | +1.22% | 2,560,800 |
| 2025-11-07 | 3177.00 | 3200.00 | 3161.00 | 3200.00 | +0.25% | 2,886,400 |
| 2025-11-06 | 3123.00 | 3195.00 | 3121.00 | 3192.00 | +1.59% | 3,713,600 |
| 2025-11-05 | 3179.00 | 3199.00 | 3108.00 | 3142.00 | -0.79% | 5,222,700 |
| 2025-11-04 | 3172.00 | 3187.00 | 3138.00 | 3167.00 | -0.60% | 3,881,200 |
| 2025-10-31 | 3223.00 | 3232.00 | 3183.00 | 3186.00 | -0.56% | 4,767,100 |
| 2025-10-30 | 3197.00 | 3204.00 | 3167.00 | 3204.00 | +0.56% | 15,596,600 |
| 2025-10-29 | 3233.00 | 3242.00 | 3183.00 | 3186.00 | -1.73% | 3,989,000 |
| 2025-10-28 | 3291.00 | 3293.00 | 3242.00 | 3242.00 | -1.55% | 3,941,200 |
| 2025-10-27 | 3284.00 | 3294.00 | 3271.00 | 3293.00 | +0.98% | 5,266,900 |
| 2025-10-24 | 3250.00 | 3272.00 | 3238.00 | 3261.00 | -0.55% | 7,108,400 |
| 2025-10-23 | 3290.00 | 3302.00 | 3268.00 | 3279.00 | -0.85% | 4,091,800 |
| 2025-10-22 | 3298.00 | 3320.00 | 3291.00 | 3307.00 | -0.24% | 3,234,800 |
| 2025-10-21 | 3360.00 | 3370.00 | 3315.00 | 3315.00 | -1.04% | 3,649,900 |
| 2025-10-20 | 3328.00 | 3354.00 | 3311.00 | 3350.00 | +2.82% | 4,153,600 |
| 2025-10-17 | 3283.00 | 3305.00 | 3252.00 | 3258.00 | -2.83% | 4,575,200 |
| 2025-10-16 | 3354.00 | 3385.00 | 3343.00 | 3353.00 | -0.56% | 3,259,100 |
| 2025-10-15 | 3365.00 | 3393.00 | 3350.00 | 3372.00 | +2.34% | 3,695,500 |
| 2025-10-14 | 3300.00 | 3375.00 | 3288.00 | 3295.00 | -2.20% | 5,610,500 |
| 2025-10-10 | 3367.00 | 3375.00 | 3315.00 | 3369.00 | +0.51% | 5,004,900 |
| 2025-10-09 | 3382.00 | 3387.00 | 3336.00 | 3352.00 | -0.42% | 3,243,500 |
| 2025-10-08 | 3350.00 | 3390.00 | 3347.00 | 3366.00 | +1.75% | 4,542,400 |
| 2025-10-07 | 3330.00 | 3360.00 | 3305.00 | 3308.00 | -0.36% | 3,905,200 |
| 2025-10-06 | 3344.00 | 3345.00 | 3283.00 | 3320.00 | +1.41% | 5,284,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.41%). Worst month: Sep (-4.26%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is MS AD Insurance Group Holdings,Inc.'s (8725.T) latest close?
5142.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 8725.T's 52-week high and low?
5326.00 high and 3108.00 low over the trailing 52 weeks, as of 2026-10-16.
What is MS AD Insurance Group Holdings,Inc.'s strongest and weakest month historically?
Historically, 8725.T's strongest calendar month has been Nov (average +9.41%) and its weakest Sep (average -4.26%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.