S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Tokio Marine (TKOMF)

OTC

$46.67+$1.51 (+3.33%)

Price as of Aug 21, 2026

N/A
Market Cap
1.93%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
-0.63%

Low Price$45.16

High Price$51.84
3 Months
-6.33%

Low Price$41.75

High Price$51.84
1 Year
+1.93%

Low Price$32.28

High Price$51.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	48.59	48.59	46.16	46.67	+3.33%	1,418
08/20/2026	45.16	47.72	45.16	45.16	-2.35%	66,901
08/19/2026	46.25	48.14	45.73	46.25	+2.40%	2,853
08/18/2026	47.89	47.89	45.16	45.16	-3.86%	1,929
08/17/2026	49.14	49.14	46.36	46.98	+0.97%	1,606
08/14/2026	49.14	49.14	45.76	46.53	-3.72%	3,436
08/13/2026	48.16	48.33	48.16	48.33	+7.01%	51,865
08/12/2026	45.16	45.16	45.16	45.16	-3.42%	680
08/11/2026	51.25	51.25	46.76	46.76	-4.96%	2,845
08/10/2026	49.20	49.20	49.20	49.20	-4.26%	683
08/07/2026	50.00	52.34	48.21	51.39	+6.39%	2,408
08/06/2026	47.28	48.30	47.28	48.30	-1.97%	2,634
08/05/2026	49.48	49.48	48.67	49.27	+0.17%	2,311
08/04/2026	51.19	51.19	46.85	49.19	+0.75%	2,076
08/03/2026	47.82	48.82	47.82	48.82	+0.41%	1,122
07/31/2026	52.34	52.34	48.62	48.62	-6.21%	599
07/30/2026	52.34	52.50	48.77	51.84	+2.84%	13,066
07/29/2026	50.84	50.84	49.84	50.41	+0.10%	10,119
07/28/2026	50.36	50.36	50.36	50.36	+0.05%	3,179
07/27/2026	52.47	52.47	48.22	50.34	+5.44%	2,076
07/24/2026	49.65	51.90	47.67	47.74	+4.33%	2,502
07/23/2026	45.79	50.41	45.76	45.76	-1.78%	5,347
07/22/2026	46.59	46.59	46.59	46.59	-0.79%	268
07/21/2026	48.05	48.05	46.61	46.96	+2.84%	2,432
07/20/2026	48.85	48.85	44.71	45.67	+1.05%	900
07/17/2026	44.10	47.64	44.10	45.19	-5.81%	2,536
07/16/2026	49.09	49.09	44.62	47.98	+2.86%	881
07/15/2026	47.85	50.34	46.64	46.64	-4.03%	2,666
07/14/2026	48.00	48.60	47.11	48.60	+2.21%	3,749
07/13/2026	47.48	49.47	46.76	47.55	-3.63%	4,899
07/10/2026	49.34	49.34	47.07	49.34	+5.86%	1,357
07/09/2026	48.45	48.78	46.61	46.61	-2.06%	11,098
07/08/2026	48.85	48.85	46.78	47.59	-1.52%	845,365
07/07/2026	46.01	48.94	46.01	48.33	+5.17%	1,914
07/06/2026	48.00	50.48	45.95	45.95	+0.03%	14,216
07/02/2026	47.00	47.00	45.94	45.94	+3.48%	2,007
07/01/2026	42.16	44.39	42.16	44.39	+5.04%	757
06/30/2026	44.45	44.45	42.26	42.26	-4.77%	54,623
06/29/2026	47.17	47.31	43.56	44.38	-0.28%	2,131
06/26/2026	42.87	44.50	42.16	44.50	+5.55%	5,013
06/25/2026	44.43	44.43	42.00	42.16	-7.52%	1,319
06/24/2026	45.59	45.59	45.59	45.59	+6.52%	613
06/23/2026	46.34	46.34	42.80	42.80	-6.27%	720
06/22/2026	42.60	47.49	42.60	45.66	-0.45%	26,819
06/16/2026	44.95	45.87	44.95	45.87	-0.78%	9,946
06/15/2026	45.60	46.23	45.60	46.23	-3.95%	3,404
06/12/2026	48.13	48.13	48.13	48.13	-1.09%	20,372
06/11/2026	44.06	48.66	43.90	48.66	-0.12%	15,612
06/09/2026	48.72	48.72	48.72	48.72	+5.68%	995
06/08/2026	44.97	46.31	44.97	46.10	+3.86%	2,061
06/04/2026	41.71	45.39	41.71	44.39	+5.67%	6,394
06/03/2026	41.99	46.66	41.99	42.01	+0.62%	78,803
06/02/2026	44.50	44.50	41.75	41.75	-8.22%	907
06/01/2026	45.50	46.51	44.50	45.49	-0.67%	2,369
05/29/2026	44.66	45.80	44.66	45.80	+0.98%	603
05/28/2026	46.78	46.78	45.35	45.35	-2.90%	2,065
05/27/2026	48.66	48.66	46.23	46.70	-3.96%	689
05/26/2026	48.63	48.63	44.50	48.63	-0.14%	986
05/22/2026	46.60	48.70	46.41	48.70	-2.25%	4,025
05/21/2026	48.45	49.82	48.45	49.82	-3.03%	628
05/20/2026	49.25	53.44	49.25	51.38	+4.85%	1,672
05/19/2026	49.70	49.70	48.38	49.00	+6.18%	2,132
05/18/2026	50.55	50.71	46.15	46.15	-3.51%	1,335
05/15/2026	49.96	49.96	46.16	47.83	+4.97%	8,769
05/14/2026	47.94	47.94	44.54	45.57	-4.02%	4,499
05/13/2026	46.70	47.48	46.70	47.48	+8.01%	3,985
05/12/2026	43.25	46.40	43.05	43.96	-8.66%	2,669
05/11/2026	48.47	48.47	43.51	48.12	+1.52%	3,346
05/08/2026	47.40	47.40	42.96	47.40	-1.39%	1,094
05/07/2026	48.29	48.29	43.62	48.07	-0.97%	6,137
05/06/2026	46.43	48.59	46.40	48.54	+7.20%	1,666
05/05/2026	45.28	45.28	45.28	45.28	+0.20%	1,028
05/04/2026	47.39	47.39	45.19	45.19	-0.90%	1,441
05/01/2026	45.60	45.60	45.60	45.60	-1.79%	529
04/30/2026	48.07	48.07	46.43	46.43	0.00%	25,776
04/29/2026	46.43	46.43	46.43	46.43	+3.68%	378
04/28/2026	46.02	46.02	44.50	44.78	-5.57%	4,660
04/27/2026	47.43	47.43	47.42	47.42	+5.66%	8,949
04/24/2026	45.65	47.14	44.88	44.88	-3.86%	10,354
04/23/2026	46.71	46.71	46.68	46.68	+3.35%	869
04/22/2026	45.17	45.17	45.17	45.17	+5.95%	653
04/21/2026	42.63	42.63	42.63	42.63	-9.53%	26,304
04/20/2026	47.12	47.12	47.12	47.12	+5.89%	617
04/17/2026	46.49	46.65	44.50	44.50	-3.37%	1,295
04/16/2026	45.89	46.05	43.68	46.05	+2.64%	14,585
04/15/2026	45.34	45.34	44.28	44.86	+1.48%	923
04/14/2026	45.98	45.98	44.21	44.21	+5.51%	11,868
04/13/2026	44.80	46.20	41.83	41.90	-10.85%	3,568
04/10/2026	46.43	47.18	45.00	47.00	+1.31%	7,106
04/09/2026	45.60	47.70	45.60	46.39	+1.36%	54,976
04/08/2026	45.65	48.93	45.65	45.77	+0.62%	2,551
04/07/2026	45.87	47.40	45.00	45.49	-3.21%	116,650
04/06/2026	46.20	47.99	46.20	47.00	-0.45%	687
04/02/2026	45.87	47.95	45.87	47.21	-2.67%	2,299
04/01/2026	49.78	49.78	48.51	48.51	+0.16%	3,363
03/31/2026	48.43	48.43	48.43	48.43	+8.04%	794
03/31/2026	$0.70 Dividend
03/30/2026	45.29	46.25	44.83	44.83	-2.11%	3,708
03/27/2026	45.79	46.77	45.32	45.79	-1.04%	29,290
03/26/2026	47.75	48.74	46.27	46.27	-6.00%	41,095