StockData

Tokio Marine Holdings, Inc. (TKOMF) stock

TKOMFOTCFire, Marine & Casualty InsuranceAlso trades as TKOMY
Last filing: 20-F on Sep 27, 2006
$3.52+0.20 (+5.94%)

Close on Oct 19, 2026Market cap –P/E –Yield –

Price history

Tokio Marine share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
Close, Oct 19, 2026
$3.53
+5.94% on the day
52-week range
$2.11 – $3.86
-8.7% from the high
Change over 52 weeks
+22.3%
From $2.88 on Oct 17, 2025
Average volume
303,361
Shares a day, last 90 sessions
MonthOpenHighLowCloseChangeVolume
Oct 2026$3.38$3.80$3.04$3.53+3.68%4,105,193
Sep 2026$3.25$3.86$2.97$3.40+5.84%3,308,314
Aug 2026$3.19$3.49$2.94$3.21-0.89%3,800,010
Jul 2026$2.81$3.50$2.81$3.24+15.05%13,978,995
Jun 2026$3.03$3.25$2.78$2.82-7.72%3,482,955
May 2026$3.04$3.56$2.86$3.05-1.37%740,715
Apr 2026$3.32$3.32$2.79$3.10-4.13%4,476,465
Mar 2026$2.81$3.42$2.30$3.23+9.94%1,711,905
Feb 2026$2.56$2.98$2.44$2.94+19.22%4,024,335
Jan 2026$2.66$2.73$2.29$2.46+5.57%9,494,025
Dec 2025$2.49$2.71$2.18$2.33-6.79%4,488,045
Nov 2025$2.65$2.73$2.11$2.50+1.71%703,605
Oct 2025$2.94$2.95$2.45$2.46-16.28%3,178,200
Sep 2025$3.15$3.15$2.74$2.94-6.69%1,220,340
Aug 2025$2.89$3.15$2.68$3.15+14.13%2,354,940
Jul 2025$2.93$2.93$2.45$2.76-4.37%3,060,405
Jun 2025$2.96$3.00$2.48$2.89-2.62%254,100
May 2025$2.63$2.96$2.52$2.96+12.76%1,150,440
Apr 2025$2.71$2.71$2.19$2.63-2.83%9,094,980
Mar 2025$2.50$2.77$2.21$2.71+8.27%71,370
Feb 2025$2.35$2.50$2.09$2.50+6.44%374,565
Jan 2025$2.54$2.54$2.01$2.35-8.11%736,800
Dec 2024$2.66$2.69$2.20$2.56-2.87%109,185
Nov 2024$2.27$2.67$2.25$2.63+2.89%1,421,460
Oct 2024$2.27$2.69$2.27$2.56+12.69%483,120
Sep 2024$2.38$2.63$2.26$2.27-4.76%199,500
Aug 2024$2.76$2.76$2.07$2.38-13.65%136,500
Jul 2024$2.49$2.93$2.24$2.76+19.67%703,500
Jun 2024$2.26$2.43$2.18$2.31+1.97%228,000
May 2024$2.09$2.35$2.09$2.26+8.27%1,915,500
Apr 2024$2.05$2.12$1.96$2.09+1.85%1,501,500
Mar 2024$1.94$2.10$1.93$2.05+5.56%130,500
Feb 2024$1.76$1.98$1.72$1.94+10.47%231,000
Jan 2024$1.69$1.77$1.61$1.76+6.59%1,125,000
Dec 2023$1.62$1.74$1.58$1.65+1.89%606,000
Nov 2023$1.54$1.64$1.46$1.62+8.73%55,500
Oct 2023$1.62$1.62$1.45$1.49-8.07%397,500
Sep 2023$1.53$1.67$1.46$1.62+13.29%3,156,000
Aug 2023$1.54$1.54$1.38$1.43-6.34%1,407,000
Jul 2023$1.51$1.57$1.47$1.53+1.01%783,000
Jun 2023$1.48$1.60$1.48$1.51+2.21%1,023,000
May 2023$1.36$1.49$1.35$1.48+9.75%1,087,500
Apr 2023$1.31$1.35$1.28$1.35+7.05%217,500
Mar 2023$1.43$1.47$1.25$1.26-11.98%2,596,500
Feb 2023$1.42$1.43$1.35$1.43+3.47%994,500
Jan 2023$1.45$1.45$1.34$1.38-5.05%334,500
Dec 2022$1.35$1.46$1.31$1.45+4.15%1,623,000
Nov 2022$1.20$1.42$1.19$1.40+16.32%361,500
Oct 2022$1.19$1.23$1.16$1.20+0.28%3,439,500
Sep 2022$1.20$1.23$1.18$1.20-0.69%337,500
Aug 2022$1.28$1.29$1.20$1.21-2.39%418,500
Jul 2022$1.28$1.33$1.22$1.24-8.99%126,000
Jun 2022$1.24$1.36$1.19$1.36+9.17%504,000
May 2022$1.22$1.24$1.16$1.24+1.88%297,000
Apr 2022$1.29$1.29$1.15$1.22-5.26%270,000
Mar 2022$1.25$1.35$1.19$1.29+2.71%585,000
Feb 2022$1.32$1.40$1.25$1.25-4.74%720,000
Jan 2022$1.27$1.38$1.25$1.32+9.12%3,208,500
Dec 2021$1.14$1.27$1.13$1.21+10.16%481,500
Nov 2021$1.18$1.22$1.10$1.10-6.91%3,856,500

Seasonality

TKOMF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average0.5%3.5%1.2%0.7%1.2%2.5%1.5%-1.1%3.9%0.5%4.2%0.9%
Months up6 of 106 of 108 of 105 of 104 of 107 of 104 of 103 of 106 of 106 of 106 of 95 of 9
20265.6%19.2%11.6%-4.1%-1.4%-7.7%15.0%-0.9%7.7%3.7%
2025-8.1%6.4%9.9%-2.8%12.8%-2.6%-4.4%14.1%-5.2%-16.3%1.7%-6.8%
20246.6%10.5%6.9%1.9%8.3%2.0%19.7%-13.7%-3.4%12.7%2.9%-2.9%
2023-5.0%3.5%-10.2%7.1%9.7%2.2%1.0%-6.3%15.2%-8.1%8.7%1.9%
20229.1%-4.7%4.5%-5.3%1.9%9.2%-9.0%-2.4%1.3%0.3%16.3%4.2%
20211.0%0.1%4.1%-3.3%-4.6%-1.4%3.2%-1.3%14.6%-1.1%-6.9%10.2%
2020-0.7%-2.1%-20.3%10.9%-11.5%5.6%-5.3%6.5%3.4%0.0%11.2%-0.8%
20193.2%0.0%3.0%3.0%-0.7%2.3%-1.0%4.6%-1.3%7.2%0.0%2.3%
20183.9%-1.6%0.1%0.7%0.0%5.4%-3.8%-1.8%9.8%0.0%0.0%-6.0%
2017-10.2%3.5%3.0%-0.5%-2.3%9.5%0.0%-10.3%-2.8%6.4%3.7%5.7%