No.1
Disclosure
2026/09/03 15:30
自己株式の取得状況に関するお知らせ
8725 MS&AD Insurance GroupＭＳ＆ＡＤインシュアランスグループホールディングスTSE Prime / Insurance
1 post
MS&AD Insurance Group (8725) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
MS&AD Insurance Group (8725) Stock Price HistoryAt an all-time high
MS&AD Insurance Group closed at ¥5,205 on Oct 22, 2026, −0.2% over 1 month, +57.4% over 1 year.
Price5-day MA25-day MANikkei 225
1-Month High¥5,205Oct 22
1-Month Low¥4,776Oct 2
1-Week Change+3.7%vs Oct 15
1-Month Change−0.2%vs Sep 18
If you had invested ¥100,000 1 month ago, it would be worth ¥104,728 today (+4.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −1.4%, while this stock moved +4.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 22 (Thu) | ¥5,205 | +60 | +1.17% |
| Oct 21 (Wed) | ¥5,145 | +111 | +2.21% |
| Oct 20 (Tue) | ¥5,034 | −126 | −2.44% |
| Oct 19 (Mon) | ¥5,160 | +18 | +0.35% |
| Oct 16 (Fri) | ¥5,142 | +125 | +2.49% |
| Oct 15 (Thu) | ¥5,017 | +30 | +0.60% |
| Oct 14 (Wed) | ¥4,987 | −23 | −0.46% |
| Oct 13 (Tue) | ¥5,010 | +115 | +2.35% |
| Oct 9 (Fri) | ¥4,895 | +39 | +0.80% |
| Oct 8 (Thu) | ¥4,856 | +0 | +0.00% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥5,260Sep 17
3-Month Low¥4,742Aug 4
1-Month Change−0.2%vs Sep 18
3-Month Change+8.4%vs Jul 22
If you had invested ¥100,000 3 months ago, it would be worth ¥108,415 today (+8.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −2.3%, while this stock moved +8.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 22 (Thu) | ¥5,205 | +60 | +1.17% |
| Oct 21 (Wed) | ¥5,145 | +111 | +2.21% |
| Oct 20 (Tue) | ¥5,034 | −126 | −2.44% |
| Oct 19 (Mon) | ¥5,160 | +18 | +0.35% |
| Oct 16 (Fri) | ¥5,142 | +125 | +2.49% |
| Oct 15 (Thu) | ¥5,017 | +30 | +0.60% |
| Oct 14 (Wed) | ¥4,987 | −23 | −0.46% |
| Oct 13 (Tue) | ¥5,010 | +115 | +2.35% |
| Oct 9 (Fri) | ¥4,895 | +39 | +0.80% |
| Oct 8 (Thu) | ¥4,856 | +0 | +0.00% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥5,260Sep 17
6-Month Low¥3,931Apr 27
3-Month Change+8.4%vs Jul 22
6-Month Change+30.3%vs Apr 22
If you had invested ¥100,000 6 months ago, it would be worth ¥130,255 today (+30.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +8.5%, while this stock moved +30.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥5,205 | +6.2% |
| Sep 2026 | ¥4,902 | −4.0% |
| Aug 2026 | ¥5,107 | +3.7% |
| Jul 2026 | ¥4,924 | +16.1% |
| Jun 2026 | ¥4,240 | −1.1% |
| May 2026 | ¥4,287 | +6.3% |
| Apr 2026 | ¥4,034 | +0.0% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥5,260Sep 17
52-Week Low¥3,142Nov 5
Year to Date+41.3%vs Dec 30
From 52-Week High−1.0%Sep 17
If you had invested ¥100,000 1 year ago, it would be worth ¥157,393 today (+57.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +31.1%, while this stock moved +57.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥5,205 | +6.2% |
| Sep 2026 | ¥4,902 | −4.0% |
| Aug 2026 | ¥5,107 | +3.7% |
| Jul 2026 | ¥4,924 | +16.1% |
| Jun 2026 | ¥4,240 | −1.1% |
| May 2026 | ¥4,287 | +6.3% |
| Apr 2026 | ¥4,034 | +0.0% |
| Mar 2026 | ¥4,032 | −7.9% |
| Feb 2026 | ¥4,376 | +11.3% |
| Jan 2026 | ¥3,932 | +6.8% |
| Dec 2025 | ¥3,683 | +6.3% |
| Nov 2025 | ¥3,465 | +8.8% |
| Oct 2025 | ¥3,186 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥5,240Sep 4, 2026
3-Year Low¥1,778Dec 18, 2023
Annualized Return+41.8%
Max Drawdown−26.0%
If you had invested ¥100,000 3 years ago, it would be worth ¥285,205 today (+185.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +108.5%, while this stock moved +185.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥5,205 | +41.3% |
| 2025 | ¥3,683 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥5,240Sep 4, 2026
5-Year Low¥1,126Nov 22, 2021
Annualized Return+33.5%
Max Drawdown−26.0%
If you had invested ¥100,000 5 years ago, it would be worth ¥423,630 today (+323.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +123.7%, while this stock moved +323.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥5,205 | +41.3% |
| 2025 | ¥3,683 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥5,205Oct 2026
All-Time Low¥401May 2012
Total Change+277.2%vs Apr 2008
Annualized Return+7.4%
If you had invested ¥100,000 in Apr 2008, it would be worth ¥377,174 today (+277.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +379.3%, while this stock moved +277.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥5,205 | +41.3% |
| 2025 | ¥3,683 | +6.8% |
| 2024 | ¥3,449 | +86.6% |
| 2023 | ¥1,849 | +31.3% |
| 2022 | ¥1,408 | +19.0% |
| 2021 | ¥1,183 | +13.0% |
| 2020 | ¥1,047 | −13.0% |
| 2019 | ¥1,204 | +15.3% |
| 2018 | ¥1,044 | −17.9% |
| 2017 | ¥1,271 | +5.2% |
| 2016 | ¥1,208 | +1.5% |
| 2015 | ¥1,190 | +23.9% |
| 2014 | ¥960 | +2.1% |
| 2013 | ¥941 | +65.5% |
| 2012 | ¥568 | +19.6% |
| 2011 | ¥475 | −29.9% |
| 2010 | ¥678 | −14.0% |
| 2009 | ¥788 | −15.4% |
| 2008 | ¥932 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Apr 2008). Please check the latest prices before trading.
MS&AD Insurance Group (8725) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.