JPX · 8725 · stock
MS&AD Insurance Group Holdings, Inc. (8725) stock price history
Every JPX trading session of MS&AD Insurance Group Holdings, Inc. from Apr 1, 2008 to Sep 28, 2026: 4,541 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8725 adjusted close, 2008 to 2026
- ¥5,260
- All time high, 2026
- ¥5,326
- 52 week high, ¥3,047 low
- 4,541
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
8725 key facts
- MS&AD Insurance Group Holdings, Inc. (8725) closed at ¥4,987 on Sep 28, 2026 on JPX.
- 8725's all time high close is ¥5,260, set on Sep 17, 2026; its all time low close is ¥225.25 on Jun 4, 2012.
- 8725's 52 week range is ¥3,047 to ¥5,326.
- 8725 returned +52.5% over the year to Sep 28, 2026 and +378.0% over five years.
- Over ten years 8725 returned +687%, +22.9% a year compounded.
- 8725's deepest drawdown was -71.5% from May 2, 2008 to Jun 4, 2012.
- DataCedar holds 4,541 daily sessions of 8725 history from Apr 1, 2008 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8725 price chart, 2008 to 2026
8725 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | +17.6% |
| 6 months | +20.9% |
| Year to date | +38.1% |
| 1 year | +52.5% |
| 3 years | +192.8% |
| 5 years | +378.0% |
| 10 years | +687.1% |
| Since Apr 1, 2008 | +654.8% |
| Compound annual growth, 18.5 years | +11.6% |
8725 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥5,260 on Sep 17, 2026
- All time low close
- ¥225.25 on Jun 4, 2012
- 52 week high
- ¥5,326 on Sep 18, 2026
- 52 week low
- ¥3,047 on Nov 5, 2025
- Deepest drawdown
- -71.5% from May 2, 2008 to Jun 4, 2012, recovered May 18, 2015
- Best single session
- +13.8% on May 21, 2024
- Worst single session
- -16.4% on Nov 20, 2008
- Volatility, 1 year annualised
- 27.0%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2008
- 7.5×
- Best calendar year
- 2024, +94%
- Worst calendar year
- 2011, -28%
8725 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Apr 1, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,625 | ¥5,326 | ¥3,625 | ¥4,987 | +38.1% | 770.4M | 178 |
| 2025 | ¥3,247 | ¥3,737 | ¥2,396 | ¥3,611 | +11.6% | 1.1B | 243 |
| 2024 | ¥1,639 | ¥3,690 | ¥1,627 | ¥3,237 | +94.2% | 1.3B | 245 |
| 2023 | ¥1,204 | ¥1,737 | ¥1,163 | ¥1,667 | +37.4% | 1.1B | 246 |
| 2022 | ¥981.42 | ¥1,248 | ¥975.41 | ¥1,213 | +25.1% | 1B | 244 |
| 2021 | ¥814.54 | ¥1,056 | ¥782.61 | ¥970.21 | +18.1% | 1B | 245 |
| 2020 | ¥896.19 | ¥947.03 | ¥645.60 | ¥821.86 | -8.7% | 1.1B | 242 |
| 2019 | ¥738.67 | ¥937.81 | ¥729.11 | ¥899.93 | +20.2% | 871.8M | 241 |
| 2018 | ¥877.69 | ¥918.50 | ¥717.63 | ¥748.96 | -14.7% | 1.2B | 261 |
| 2017 | ¥821.68 | ¥920.72 | ¥772.43 | ¥877.69 | +9.2% | 1.2B | 253 |
| 2016 | ¥755.12 | ¥859.61 | ¥516.92 | ¥803.72 | +5.0% | 1.3B | 245 |
| 2015 | ¥603.86 | ¥937.46 | ¥554.63 | ¥765.19 | +26.5% | 1.4B | 244 |
| 2014 | ¥573.56 | ¥622.22 | ¥437.49 | ¥604.70 | +4.6% | 1.3B | 244 |
| 2013 | ¥348.96 | ¥641.46 | ¥342.55 | ¥578.27 | +69.5% | 1.6B | 245 |
| 2012 | ¥278.59 | ¥349.68 | ¥224.47 | ¥341.15 | +23.8% | 1.5B | 248 |
| 2011 | ¥387.43 | ¥431.46 | ¥267.00 | ¥275.50 | -27.7% | 1.3B | 245 |
| 2010 | ¥437.85 | ¥523.32 | ¥326.34 | ¥381.25 | -11.8% | 1.3B | 243 |
| 2009 | ¥488.46 | ¥532.88 | ¥328.50 | ¥432.37 | -13.5% | 1.2B | 243 |
| 2008 | ¥656.77 | ¥790.39 | ¥349.97 | ¥500.09 | n/a | 974.9M | 186 |
8725 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥4,987 | -2.3% |
| August 2026 | ¥5,107 | +3.7% |
| July 2026 | ¥4,924 | +16.1% |
| June 2026 | ¥4,240 | -1.1% |
| May 2026 | ¥4,287 | +6.3% |
| April 2026 | ¥4,034 | +0.0% |
| March 2026 | ¥4,032 | -6.0% |
| February 2026 | ¥4,290 | +11.3% |
| January 2026 | ¥3,855 | +6.8% |
| December 2025 | ¥3,611 | +6.3% |
| November 2025 | ¥3,397 | +8.8% |
| October 2025 | ¥3,124 | -5.1% |
About the 8725 data
Daily bars. 4,541 sessions from Apr 1, 2008 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 1, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/8725/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8725 share price history
