MS&AD INS GP HLDG (8725-JP)

Ticker: MSADF CUSIP: J4687C105 Class: COM

GRACE & WHITE INC /NY's Holding History (CIK: 0000903064)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 108,511 Value ($000) $2,556 Avg Close $22.40 Range $19.57 - $25.07

Q3 2025

Shares 108,511 Value ($000) $2,465 Avg Close $23.29 Range $19.99 - $25.39

Q2 2025

Shares 108,511 Value ($000) $2,430 Avg Close $22.43 Range $17.04 - $25.00

Q1 2025

Shares 108,511 Value ($000) $2,335 Avg Close $21.54 Range $19.60 - $23.70

Q4 2024

Shares 108,511 Value ($000) $2,382 Avg Close $22.48 Range $20.77 - $24.85

Q3 2024

Shares 113,161 Value ($000) $2,520 Avg Close $22.33 Range $19.98 - $24.38

Q2 2024

Shares 123,161 Value ($000) $2,737 Avg Close $18.81 Range $17.20 - $21.68

Q1 2024

Shares 148,161 Value ($000) $2,654 Avg Close $15.08 Range $12.67 - $17.80

Q4 2023

Shares 54,387 Value ($000) $2,142 Avg Close $12.43 Range $12.08 - $13.09

Q3 2023

Shares 55,922 Value ($000) $2,057 Avg Close $12.16 Range $11.68 - $13.09

Q2 2023

Shares 65,804 Value ($000) $2,323 Avg Close $11.21 Range $10.27 - $12.09

Q1 2023

Shares 86,895 Value ($000) $2,687 Avg Close $10.76 Range $9.73 - $10.98

Q4 2022

Shares 86,895 Value ($000) $2,802 Avg Close $9.18 Range $8.56 - $9.73

Q3 2022

Shares 87,660 Value ($000) $2,324 Avg Close $9.87 Range $9.69 - $9.97

Q2 2022

Shares 87,660 Value ($000) $2,687 Avg Close $9.93 Range $9.68 - $10.80

Q1 2022

Shares 87,660 Value ($000) $2,869 Avg Close $11.25 Range $10.58 - $11.78

Q4 2021

Shares 87,660 Value ($000) $2,701 Avg Close $10.54 Range $9.52 - $11.60

Q3 2021

Shares 87,660 Value ($000) $2,955 Avg Close $10.41 Range $9.89 - $11.60

Q2 2021

Shares 87,660 Value ($000) $2,531 Avg Close $10.17 Range $9.32 - $10.42

Q1 2021

Shares 87,660 Value ($000) $2,575 Avg Close $9.99 Range $9.70 - $10.42

Q4 2020

Shares 87,660 Value ($000) $2,667 Avg Close $9.54 Range $8.96 - $10.50

Q3 2020

Shares 87,660 Value ($000) $2,346 Avg Close $8.96 Range $8.25 - $9.49

Q2 2020

Shares 87,660 Value ($000) $2,407 Avg Close $9.41 Range $8.95 - $10.41

Q1 2020

Shares 87,660 Value ($000) $2,460 Avg Close $11.08 Range $11.08 - $11.08

Q4 2019

Shares 87,660 Value ($000) $2,907 Avg Close $10.90 Range $10.76 - $11.08

Q3 2019

Shares 87,660 Value ($000) $2,819 Avg Close $11.02 Range $10.50 - $11.07

Q2 2019

Shares 87,660 Value ($000) $2,779 Avg Close $10.12 Range $10.02 - $10.65

Q1 2019

Shares 87,660 Value ($000) $2,669 Avg Close $9.64 Range $9.29 - $10.02

Q4 2018

Shares 87,660 Value ($000) $2,487 Avg Close $10.39 Range $9.29 - $11.01

Q3 2018

Shares 87,660 Value ($000) $2,928 Avg Close $10.40 Range $10.10 - $11.05

Q2 2018

Shares 87,660 Value ($000) $2,725 Avg Close $11.11 Range $10.53 - $11.54

Q1 2018

Shares 87,660 Value ($000) $2,769 Avg Close $10.96 Range $10.25 - $11.57

Q4 2017

Shares 87,660 Value ($000) $2,948 Avg Close $10.74 Range $10.50 - $10.95

Q3 2017

Shares 87,660 Value ($000) $2,820 Avg Close $11.47 Range $10.95 - $11.81

Q2 2017

Shares 87,660 Value ($000) $2,945 Avg Close $11.22 Range $10.74 - $11.81

Q1 2017

Shares 91,251 Value ($000) $2,902 Avg Close $11.05 Range $10.35 - $11.24

Q4 2016

Shares 96,302 Value ($000) $2,992 Avg Close $10.06 Range $9.44 - $10.52

Q3 2016

Shares 96,302 Value ($000) $2,653 Avg Close $9.50 Range $8.53 - $9.96

Q2 2016

Shares 96,302 Value ($000) $2,461 Avg Close $9.17 Range $8.83 - $9.39

Q1 2016

Shares 96,302 Value ($000) $2,687 Avg Close $8.85 Range $7.55 - $9.53

Q4 2015

Shares 96,302 Value ($000) $2,850 Avg Close $9.67 Range $9.00 - $10.03

Q3 2015

Shares 96,302 Value ($000) $2,567 Avg Close $10.21 Range $8.89 - $11.67

Q2 2015

Shares 96,302 Value ($000) $3,001 Avg Close $9.96 Range $9.30 - $10.55

Q1 2015

Shares 96,302 Value ($000) $2,706 Avg Close $8.59 Range $7.79 - $9.53

Q4 2014

Shares 96,302 Value ($000) $2,314 Avg Close $7.36 Range $6.65 - $8.12

Q3 2014

Shares 96,302 Value ($000) $2,100 Avg Close $7.77 Range $7.39 - $8.06

Q2 2014

Shares 96,302 Value ($000) $2,326 Avg Close $7.74 Range $7.39 - $8.06

Q1 2014

Shares 96,302 Value ($000) $2,211 Avg Close $8.01 Range $7.39 - $8.87

Q4 2013

Shares 96,302 Value ($000) $2,586 Avg Close $8.75 Range $8.57 - $8.83

Q3 2013

Shares 92,124 Value ($000) $2,403 Avg Close $8.87 Range $8.37 - $9.26

Q2 2013

Shares 92,124 Value ($000) $2,339 Avg Close $8.21 Range $7.43 - $9.62

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	108,511	$2,556	$22.40	$19.57 - $25.07
Q3 2025	108,511	$2,465	$23.29	$19.99 - $25.39
Q2 2025	108,511	$2,430	$22.43	$17.04 - $25.00
Q1 2025	108,511	$2,335	$21.54	$19.60 - $23.70
Q4 2024	108,511	$2,382	$22.48	$20.77 - $24.85
Q3 2024	113,161	$2,520	$22.33	$19.98 - $24.38
Q2 2024	123,161	$2,737	$18.81	$17.20 - $21.68
Q1 2024	148,161	$2,654	$15.08	$12.67 - $17.80
Q4 2023	54,387	$2,142	$12.43	$12.08 - $13.09
Q3 2023	55,922	$2,057	$12.16	$11.68 - $13.09
Q2 2023	65,804	$2,323	$11.21	$10.27 - $12.09
Q1 2023	86,895	$2,687	$10.76	$9.73 - $10.98
Q4 2022	86,895	$2,802	$9.18	$8.56 - $9.73
Q3 2022	87,660	$2,324	$9.87	$9.69 - $9.97
Q2 2022	87,660	$2,687	$9.93	$9.68 - $10.80
Q1 2022	87,660	$2,869	$11.25	$10.58 - $11.78
Q4 2021	87,660	$2,701	$10.54	$9.52 - $11.60
Q3 2021	87,660	$2,955	$10.41	$9.89 - $11.60
Q2 2021	87,660	$2,531	$10.17	$9.32 - $10.42
Q1 2021	87,660	$2,575	$9.99	$9.70 - $10.42
Q4 2020	87,660	$2,667	$9.54	$8.96 - $10.50
Q3 2020	87,660	$2,346	$8.96	$8.25 - $9.49
Q2 2020	87,660	$2,407	$9.41	$8.95 - $10.41
Q1 2020	87,660	$2,460	$11.08	$11.08 - $11.08
Q4 2019	87,660	$2,907	$10.90	$10.76 - $11.08
Q3 2019	87,660	$2,819	$11.02	$10.50 - $11.07
Q2 2019	87,660	$2,779	$10.12	$10.02 - $10.65
Q1 2019	87,660	$2,669	$9.64	$9.29 - $10.02
Q4 2018	87,660	$2,487	$10.39	$9.29 - $11.01
Q3 2018	87,660	$2,928	$10.40	$10.10 - $11.05
Q2 2018	87,660	$2,725	$11.11	$10.53 - $11.54
Q1 2018	87,660	$2,769	$10.96	$10.25 - $11.57
Q4 2017	87,660	$2,948	$10.74	$10.50 - $10.95
Q3 2017	87,660	$2,820	$11.47	$10.95 - $11.81
Q2 2017	87,660	$2,945	$11.22	$10.74 - $11.81
Q1 2017	91,251	$2,902	$11.05	$10.35 - $11.24
Q4 2016	96,302	$2,992	$10.06	$9.44 - $10.52
Q3 2016	96,302	$2,653	$9.50	$8.53 - $9.96
Q2 2016	96,302	$2,461	$9.17	$8.83 - $9.39
Q1 2016	96,302	$2,687	$8.85	$7.55 - $9.53
Q4 2015	96,302	$2,850	$9.67	$9.00 - $10.03
Q3 2015	96,302	$2,567	$10.21	$8.89 - $11.67
Q2 2015	96,302	$3,001	$9.96	$9.30 - $10.55
Q1 2015	96,302	$2,706	$8.59	$7.79 - $9.53
Q4 2014	96,302	$2,314	$7.36	$6.65 - $8.12
Q3 2014	96,302	$2,100	$7.77	$7.39 - $8.06
Q2 2014	96,302	$2,326	$7.74	$7.39 - $8.06
Q1 2014	96,302	$2,211	$8.01	$7.39 - $8.87
Q4 2013	96,302	$2,586	$8.75	$8.57 - $8.83
Q3 2013	92,124	$2,403	$8.87	$8.37 - $9.26
Q2 2013	92,124	$2,339	$8.21	$7.43 - $9.62