Tokio Marine Holdings,Inc.（8766.T）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	547.20	562.00	547.00	558.30	+2.89%	94,117,600
2026-10-15	526.00	545.20	523.50	542.60	+2.57%	121,864,500
2026-10-14	530.00	535.40	525.20	529.00	-0.86%	60,329,800
2026-10-13	532.00	536.50	528.00	533.60	+1.50%	78,470,600
2026-10-09	528.10	529.00	518.50	525.70	+1.47%	94,656,300
2026-10-08	513.60	520.60	509.90	518.10	+0.41%	103,752,200
2026-10-07	513.00	525.50	512.10	516.00	-1.21%	100,672,600
2026-10-06	510.00	526.20	510.00	522.30	+2.51%	120,847,500
2026-10-05	501.00	512.50	501.00	509.50	+0.41%	108,374,100
2026-10-02	515.00	518.90	504.30	507.40	-2.61%	130,963,200
2026-10-01	522.40	528.20	509.50	521.00	-3.07%	141,717,600
2026-09-30	533.20	540.60	525.70	537.50	+2.73%	113,837,800
2026-09-29	530.10	533.70	520.50	523.20	-2.81%	79,031,500
2026-09-28	538.00	541.00	533.90	538.30	+1.03%	99,465,000
2026-09-25	532.30	534.80	528.00	532.80	+0.76%	91,447,500
2026-09-24	556.70	556.90	528.80	528.80	-3.27%	145,336,500
2026-09-18	553.70	557.50	545.30	546.70	-1.17%	124,536,000
2026-09-17	545.10	556.00	543.30	553.20	+2.44%	82,999,500
2026-09-16	539.90	547.80	537.60	540.00	+0.26%	83,493,000
2026-09-15	551.70	552.30	538.50	538.60	-1.52%	77,124,000
2026-09-14	535.30	549.80	533.30	546.90	+2.94%	112,396,500
2026-09-11	513.30	531.80	513.30	531.30	+2.25%	95,694,000
2026-09-10	514.10	520.50	514.10	519.60	+1.21%	72,897,000
2026-09-09	514.70	521.20	513.40	513.40	-2.15%	83,508,000
2026-09-08	519.90	531.90	517.00	524.70	-0.66%	65,359,500
2026-09-07	533.10	539.80	527.50	528.20	-0.66%	59,883,000
2026-09-04	540.00	542.50	530.10	531.70	+0.23%	87,048,000
2026-09-03	523.30	534.70	522.00	530.50	+2.35%	95,946,000
2026-09-02	513.80	521.30	511.40	518.30	-0.40%	80,160,000
2026-09-01	515.10	526.30	513.70	520.40	+1.28%	66,447,000
2026-08-31	516.30	522.10	512.10	513.80	+0.18%	108,984,000
2026-08-28	508.60	516.00	505.90	512.90	+0.85%	81,378,000
2026-08-27	508.90	511.20	505.50	508.60	+0.00%	70,380,000
2026-08-26	506.00	508.90	502.30	508.60	+2.98%	125,451,000
2026-08-25	491.70	498.90	486.90	493.90	+2.02%	63,273,000
2026-08-24	487.70	489.70	483.00	484.10	-1.16%	49,678,500
2026-08-21	482.20	492.20	480.40	489.80	+1.58%	65,425,500
2026-08-20	483.50	488.50	479.10	482.20	-0.10%	56,932,500
2026-08-19	493.70	494.00	479.40	482.70	-1.77%	88,381,500
2026-08-18	495.10	497.70	491.40	491.40	-1.46%	64,836,000
2026-08-17	508.70	509.10	495.60	498.70	-0.80%	82,072,500
2026-08-14	507.30	508.70	502.70	502.70	-1.06%	77,947,500
2026-08-13	508.00	510.00	502.10	508.10	-1.66%	102,276,000
2026-08-12	521.30	522.50	516.50	516.70	-0.02%	58,834,500
2026-08-10	526.20	527.90	514.70	516.80	-2.36%	57,148,500
2026-08-07	527.50	532.90	522.00	529.30	+1.57%	54,756,000
2026-08-06	514.30	522.50	513.30	521.10	+0.97%	54,148,500
2026-08-05	514.50	521.30	512.10	516.10	+0.43%	48,207,000
2026-08-04	520.60	522.90	512.90	513.90	-2.24%	60,811,500
2026-08-03	533.30	534.70	513.90	525.70	-2.81%	78,124,500
2026-07-31	540.60	549.00	535.50	540.90	-1.08%	74,343,000
2026-07-30	543.90	550.70	539.50	546.80	-2.27%	78,000,000
2026-07-29	550.70	564.50	546.40	559.50	+1.93%	92,446,500
2026-07-28	549.50	551.90	540.80	548.90	-0.11%	69,993,000
2026-07-27	538.40	552.70	538.20	549.50	+1.55%	70,569,000
2026-07-24	530.50	543.70	529.60	541.10	+2.00%	71,212,500
2026-07-23	528.80	536.30	528.10	530.50	-0.17%	66,853,500
2026-07-22	524.90	531.40	523.10	531.40	+1.24%	75,105,000
2026-07-21	512.90	525.10	509.30	524.90	+4.62%	84,586,500
2026-07-17	507.60	510.70	497.40	501.70	-0.99%	73,219,500
2026-07-16	518.10	518.40	506.70	506.70	-2.20%	54,304,500
2026-07-15	521.10	524.90	515.60	518.10	+0.66%	62,689,500
2026-07-14	512.60	517.40	507.40	514.70	+1.42%	55,269,000
2026-07-13	497.30	507.60	496.70	507.50	+0.04%	58,077,000
2026-07-10	523.30	525.80	504.60	507.30	-3.32%	103,033,500
2026-07-09	512.10	524.70	509.90	524.70	+2.22%	85,447,500
2026-07-08	515.00	520.20	512.70	513.30	-0.21%	102,756,000
2026-07-07	521.30	529.00	514.40	514.40	-1.21%	80,361,000
2026-07-06	505.60	520.70	504.00	520.70	+2.99%	74,853,000
2026-07-03	511.70	512.50	503.10	505.60	+0.98%	74,916,000
2026-07-02	482.30	504.90	481.50	500.70	+5.61%	125,971,500
2026-07-01	480.10	488.60	471.60	474.10	-1.25%	79,062,000
2026-06-30	487.30	487.40	480.10	480.10	-0.64%	72,085,500
2026-06-29	473.30	487.70	471.80	483.20	+5.00%	120,375,000
2026-06-26	459.00	463.20	453.20	460.20	+0.77%	92,920,500
2026-06-25	460.80	463.10	456.50	456.70	-1.72%	107,881,500
2026-06-24	484.70	485.50	464.70	464.70	-4.36%	115,815,000
2026-06-23	490.40	496.50	485.90	485.90	-0.12%	87,015,000
2026-06-22	476.00	487.70	474.70	486.50	+1.44%	50,854,500
2026-06-19	482.30	487.20	479.10	479.60	-1.78%	129,952,500
2026-06-18	488.00	491.20	484.00	488.30	+0.99%	67,285,500
2026-06-17	493.90	494.70	483.50	483.50	-0.49%	64,494,000
2026-06-16	481.10	486.20	479.30	485.90	-0.16%	67,311,000
2026-06-15	483.70	497.90	480.70	486.70	-0.33%	82,953,000
2026-06-12	489.90	496.90	487.30	488.30	-1.07%	119,523,000
2026-06-11	496.70	499.10	488.40	493.60	-0.02%	94,060,500
2026-06-10	499.50	503.80	491.20	493.70	-0.06%	85,795,500
2026-06-09	482.10	495.50	481.30	494.00	+2.47%	110,535,000
2026-06-08	463.70	482.10	463.50	482.10	+3.37%	126,174,000
2026-06-05	466.40	471.20	464.00	466.40	+0.80%	85,312,500
2026-06-04	464.10	466.70	459.40	462.70	-2.22%	85,797,000
2026-06-03	474.30	477.80	469.50	473.20	+0.75%	68,578,500
2026-06-02	470.60	475.30	465.10	469.70	-0.89%	79,858,500
2026-06-01	474.40	477.50	469.90	473.90	-0.04%	95,220,000
2026-05-29	474.40	481.10	471.70	474.10	-1.08%	162,501,000
2026-05-28	481.10	488.30	476.10	479.30	-2.40%	94,960,500
2026-05-27	491.10	496.20	488.10	491.10	+0.14%	78,676,500
2026-05-26	493.10	495.50	489.00	490.40	-0.43%	73,651,500
2026-05-25	497.70	497.90	487.10	492.50	+0.08%	83,931,000
2026-05-22	504.50	507.30	487.70	492.10	-4.09%	117,289,500
2026-05-21	520.00	532.50	508.20	513.10	-1.54%	175,452,000
2026-05-20	534.00	535.90	520.50	521.10	-1.66%	119,683,500
2026-05-19	520.00	530.80	519.70	529.90	+4.21%	107,892,000
2026-05-18	513.70	517.90	506.10	508.50	+0.79%	80,757,000
2026-05-15	506.20	512.50	500.80	504.50	+2.79%	113,769,000
2026-05-14	491.30	494.40	488.10	490.80	-0.10%	59,061,000
2026-05-13	476.70	493.50	476.30	491.30	+3.21%	86,713,500
2026-05-12	480.00	485.50	475.00	476.00	-0.15%	80,874,000
2026-05-11	465.30	479.90	463.30	476.70	+1.71%	79,069,500
2026-05-08	477.50	479.70	468.70	468.70	-2.50%	96,966,000
2026-05-07	481.30	489.10	477.70	480.70	+1.65%	120,241,500
2026-05-01	474.90	476.50	469.90	472.90	-1.50%	59,589,000
2026-04-30	486.70	486.70	475.00	480.10	-0.50%	89,439,000
2026-04-28	485.50	489.60	476.80	482.50	+1.03%	92,359,500
2026-04-27	478.70	481.30	472.10	477.60	-0.17%	73,371,000
2026-04-24	475.90	481.80	473.10	478.40	+1.46%	79,306,500
2026-04-23	465.90	473.30	462.30	471.50	-2.02%	97,432,500
2026-04-22	482.90	484.50	473.70	481.20	+0.82%	80,011,500
2026-04-21	484.30	487.30	477.30	477.30	-0.21%	90,466,500
2026-04-20	468.90	481.40	468.90	478.30	+3.48%	109,156,500
2026-04-17	465.90	466.90	455.90	462.20	-0.56%	108,745,500
2026-04-16	460.10	465.60	459.60	464.80	+2.00%	83,652,000
2026-04-15	463.30	464.20	454.80	455.70	-1.15%	94,894,500
2026-04-14	470.30	471.20	460.90	461.00	-1.22%	81,031,500
2026-04-13	471.40	473.30	466.40	466.70	-1.33%	72,490,500
2026-04-10	480.00	481.30	468.30	473.00	-2.13%	102,591,000
2026-04-09	485.70	494.80	480.10	483.30	-1.63%	101,364,000
2026-04-08	505.10	505.30	491.30	491.30	+1.28%	101,698,500
2026-04-07	491.80	496.50	485.10	485.10	-0.43%	53,071,500
2026-04-06	487.10	491.90	484.50	487.20	+0.89%	51,340,500
2026-04-03	486.00	489.90	481.50	482.90	-0.25%	53,220,000
2026-04-02	496.80	501.00	482.50	484.10	-3.04%	103,425,000
2026-04-01	496.90	501.80	488.90	499.30	+2.48%	125,833,500
2026-03-31	488.10	505.20	484.50	487.20	+0.56%	158,761,500
2026-03-30	483.70	491.30	476.70	484.50	-3.24%	145,131,000
2026-03-27	500.60	505.00	491.90	500.70	-1.01%	181,780,500
2026-03-26	509.50	524.70	499.80	505.80	-3.44%	339,102,000
2026-03-25	500.50	523.80	486.50	523.80	+14.59%	499,435,500
2026-03-24	457.10	457.10	457.10	457.10	+17.06%	33,297,000
2026-03-23	392.00	393.80	385.90	390.50	-2.88%	85,611,000
2026-03-19	398.10	406.30	397.00	402.10	-0.64%	111,988,500
2026-03-18	399.90	405.80	398.50	404.70	+2.12%	53,889,000
2026-03-17	398.20	400.80	393.70	396.30	+0.81%	43,422,000
2026-03-16	395.80	396.00	389.50	393.10	-0.15%	64,741,500
2026-03-13	386.00	395.70	386.00	393.70	+0.46%	84,190,500
2026-03-12	400.00	400.10	386.90	391.90	-2.29%	84,991,500
2026-03-11	408.70	411.10	401.10	401.10	-1.18%	64,981,500
2026-03-10	406.60	410.70	402.50	405.90	+1.10%	75,567,000
2026-03-09	385.50	403.50	385.40	401.50	-2.38%	100,795,500
2026-03-06	410.50	412.60	405.70	411.30	-0.36%	62,616,000
2026-03-05	414.90	420.90	412.80	412.80	+2.81%	114,400,500
2026-03-04	406.50	407.90	396.30	401.50	-1.57%	116,125,500
2026-03-03	417.40	417.80	406.50	407.90	-3.82%	87,841,500
2026-03-02	419.30	425.10	414.50	424.10	-2.53%	84,121,500
2026-02-27	437.80	437.80	430.50	435.10	+0.69%	83,913,000
2026-02-26	435.90	440.90	430.60	432.10	+1.69%	97,879,500
2026-02-25	423.10	425.70	416.90	424.90	+0.52%	72,736,500
2026-02-24	431.30	431.30	418.30	422.70	-2.08%	105,952,500
2026-02-20	420.10	431.70	419.50	431.70	+0.84%	108,078,000
2026-02-19	434.30	434.30	425.30	428.10	-0.88%	77,511,000
2026-02-18	424.00	434.30	423.10	431.90	+3.70%	92,388,000
2026-02-17	418.10	419.90	413.70	416.50	-0.07%	76,713,000
2026-02-16	423.00	425.70	416.80	416.80	-0.71%	90,678,000
2026-02-13	422.50	424.20	417.30	419.80	+0.77%	123,237,000
2026-02-12	415.90	422.50	414.70	416.60	-0.22%	75,205,500
2026-02-10	412.70	418.30	409.60	417.50	+2.20%	99,552,000
2026-02-09	414.30	414.30	406.50	408.50	+1.44%	95,614,500
2026-02-06	399.70	402.70	396.70	402.70	+1.18%	56,416,500
2026-02-05	397.00	400.30	394.50	398.00	+1.69%	86,554,500
2026-02-04	393.30	395.70	389.40	391.40	-1.34%	82,018,500
2026-02-03	393.00	398.30	391.30	396.70	+3.39%	88,840,500
2026-02-02	388.50	390.50	382.70	383.70	+0.50%	78,576,000
2026-01-30	381.30	382.70	377.60	381.80	+1.35%	71,883,000
2026-01-29	370.70	378.70	368.60	376.70	+1.24%	70,479,000
2026-01-28	372.00	373.30	369.80	372.10	-1.01%	70,440,000
2026-01-27	376.70	378.20	372.90	375.90	-0.69%	80,431,500
2026-01-26	381.10	382.00	375.50	378.50	-3.12%	99,574,500
2026-01-23	386.70	392.90	385.10	390.70	+0.85%	81,981,000
2026-01-22	390.10	391.50	386.20	387.40	-0.13%	90,961,500
2026-01-21	394.10	395.30	387.30	387.90	-2.76%	110,128,500
2026-01-20	403.10	403.70	398.90	398.90	-1.24%	65,919,000
2026-01-19	402.60	403.90	397.50	403.90	+0.40%	57,760,500
2026-01-16	400.00	404.30	399.70	402.30	-0.30%	59,349,000
2026-01-15	401.30	404.10	399.70	403.50	+0.00%	86,559,000
2026-01-14	402.40	403.90	398.10	403.50	+0.27%	84,676,500
2026-01-13	401.20	405.00	397.70	402.40	+1.36%	97,759,500
2026-01-09	394.40	397.80	394.30	397.00	+0.84%	69,886,500
2026-01-08	392.00	394.50	391.50	393.70	+0.10%	60,655,500
2026-01-07	391.20	395.30	391.20	393.30	-2.02%	90,316,500
2026-01-06	397.10	404.50	397.00	401.40	+1.85%	81,381,000
2026-01-05	393.00	395.30	391.00	394.10	+1.62%	67,921,500
2025-12-30	390.90	391.10	387.80	387.80	-0.33%	36,564,000
2025-12-29	387.00	389.90	385.70	389.10	+0.57%	42,648,000
2025-12-26	385.70	387.90	384.70	386.90	+0.23%	34,462,500
2025-12-25	388.80	389.30	385.10	386.00	-0.13%	25,471,500
2025-12-24	390.30	392.90	386.50	386.50	-1.78%	54,133,500
2025-12-23	391.30	394.60	390.30	393.50	+1.42%	47,890,500
2025-12-22	399.80	399.90	387.30	388.00	-2.24%	84,208,500
2025-12-19	398.30	401.30	396.90	396.90	+0.92%	104,634,000
2025-12-18	391.70	394.50	388.30	393.30	+1.08%	76,567,500
2025-12-17	381.70	389.50	381.50	389.10	+1.99%	62,085,000
2025-12-16	389.90	391.00	381.50	381.50	-2.10%	65,787,000
2025-12-15	385.00	391.30	383.50	389.70	+1.41%	70,909,500
2025-12-12	376.90	385.90	375.80	384.30	+3.78%	87,072,000
2025-12-11	376.00	379.00	370.10	370.30	-0.46%	63,042,000
2025-12-10	368.70	373.00	367.70	372.00	+0.62%	58,899,000
2025-12-09	376.90	376.90	369.50	369.70	-1.04%	50,080,500
2025-12-08	365.70	373.60	364.20	373.60	+1.36%	62,299,500
2025-12-05	368.00	369.70	366.30	368.60	-1.47%	63,097,500
2025-12-04	366.70	374.30	365.80	374.10	+2.41%	76,365,000
2025-12-03	366.70	368.10	362.90	365.30	+0.30%	69,117,000
2025-12-02	367.90	368.90	364.20	364.20	-0.41%	81,979,500
2025-12-01	369.10	369.10	363.40	365.70	-0.44%	70,555,500
2025-11-28	368.70	368.90	364.70	367.30	+0.05%	83,016,000
2025-11-27	370.30	370.50	365.70	367.10	-0.86%	78,039,000
2025-11-26	365.20	371.60	364.20	370.30	+1.81%	98,368,500
2025-11-25	369.20	371.20	361.30	363.70	-1.54%	123,288,000
2025-11-21	353.30	369.40	353.30	369.40	+3.56%	248,262,000
2025-11-20	360.60	366.20	355.50	356.70	-7.92%	279,837,000
2025-11-19	391.30	392.50	385.50	387.40	+0.18%	74,136,000
2025-11-18	399.60	400.70	386.00	386.70	-3.33%	89,205,000
2025-11-17	395.30	401.80	394.90	400.00	+1.32%	67,711,500
2025-11-14	393.50	395.30	390.50	394.80	+0.10%	62,460,000
2025-11-13	395.30	395.70	392.70	394.40	+1.05%	45,021,000
2025-11-12	389.30	392.70	388.50	390.30	+0.88%	67,809,000
2025-11-11	393.20	393.20	386.30	386.90	-1.10%	43,336,500
2025-11-10	391.00	391.90	387.90	391.20	+0.49%	45,622,500
2025-11-07	386.00	390.30	384.70	389.30	-0.36%	58,389,000
2025-11-06	383.70	390.90	383.50	390.70	+1.72%	74,437,500
2025-11-05	385.50	388.60	375.70	384.10	+0.79%	98,349,000
2025-11-04	383.30	383.60	375.50	381.10	-1.14%	102,588,000
2025-10-31	386.10	387.20	382.90	385.50	-0.16%	90,483,000
2025-10-30	386.90	389.50	383.90	386.10	+0.36%	238,578,000
2025-10-29	390.70	391.60	384.40	384.70	-2.41%	96,285,000
2025-10-28	402.20	402.30	394.20	394.20	-1.74%	64,324,500
2025-10-27	400.70	402.30	399.10	401.20	+1.29%	51,225,000
2025-10-24	399.50	400.40	396.10	396.10	-0.85%	47,389,500
2025-10-23	394.70	399.80	392.50	399.50	+0.86%	62,524,500
2025-10-22	398.10	399.90	396.10	396.10	-0.65%	97,534,500
2025-10-21	404.70	405.90	398.70	398.70	-1.97%	101,674,500
2025-10-20	405.00	407.10	403.50	406.70	+2.11%	58,338,000
2025-10-17	404.40	406.00	395.90	398.30	-3.49%	114,798,000
2025-10-16	415.70	420.70	411.50	412.70	-1.10%	59,478,000
2025-10-15	413.10	417.50	412.10	417.30	+1.34%	63,949,500
2025-10-14	412.40	418.70	410.10	411.80	-2.39%	87,163,500
2025-10-10	423.10	423.70	417.70	421.90	-1.06%	68,569,500
2025-10-09	427.50	428.00	420.50	426.40	+0.02%	67,531,500
2025-10-08	420.40	427.70	418.20	426.30	+3.55%	94,281,000
2025-10-07	417.90	422.10	410.10	411.70	-1.08%	75,318,000
2025-10-06	420.40	420.90	410.70	416.20	+1.51%	87,198,000

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：3月（+9.42%）。最弱月份：1月（-6.14%）。基於2年每日數據（2025–2026）。

1月-6.14%
2月+9.24%
3月+9.42%
4月-2.71%
5月+4.04%
6月+0.13%
7月+7.68%
8月+0.63%
9月+0.77%
10月-5.84%
11月-3.62%
12月+6.04%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Tokio Marine Holdings,Inc.（8766.T）最新收盤價是多少？

2026-10-16 收於 558.30，來自Closelook數據湖的每日價格紀錄。

8766.T 的52週最高價和最低價是多少？

過去52週最高 564.50、最低 353.30（截至 2026-10-16）。

Tokio Marine Holdings,Inc. 歷史上最強和最弱的月份是哪個？

歷史上，8766.T 最強的日曆月份是3月（平均 +9.42%），最弱的是1月（平均 -6.14%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的434根日K線計算。