Skip to main content
logo
Nippon Insure Co., Ltd. (TYO:5843)
Japan flag Japan · Delayed Price · Currency is JPY
2,970.00
-190.00 (-6.01%)
Sep 12, 2025, 3:30 PM JST

Nippon Insure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,150.003,150.002,910.002,970.002,970.00-6.01%61,400
Sep 11, 20253,275.003,275.003,105.003,160.003,160.00-1.40%21,400
Sep 10, 20253,255.003,265.003,160.003,205.003,205.00-0.31%18,000
Sep 9, 20253,280.003,415.003,215.003,215.003,215.00-1.08%39,000
Sep 8, 20253,255.003,270.003,210.003,250.003,250.001.56%15,300
Sep 5, 20253,100.003,200.003,090.003,200.003,200.003.23%9,800
Sep 4, 20253,150.003,195.003,085.003,100.003,100.00-0.32%25,000
Sep 3, 20253,265.003,265.003,095.003,110.003,110.00-4.75%31,000
Sep 2, 20253,190.003,300.003,180.003,265.003,265.003.32%24,000
Sep 1, 20253,130.003,200.003,065.003,160.003,160.00-1.25%39,100
Aug 29, 20253,215.003,260.003,195.003,200.003,200.00-1.99%13,400
Aug 28, 20253,315.003,315.003,225.003,265.003,265.00-1.95%28,200
Aug 27, 20253,340.003,370.003,290.003,330.003,330.00-0.30%11,000
Aug 26, 20253,345.003,350.003,305.003,340.003,340.00-1.04%13,100
Aug 25, 20253,400.003,420.003,305.003,375.003,375.001.35%18,600
Aug 22, 20253,400.003,435.003,305.003,330.003,330.00-1.19%19,500
Aug 21, 20253,300.003,370.003,240.003,370.003,370.002.12%16,600
Aug 20, 20253,250.003,315.003,200.003,300.003,300.000.30%36,200
Aug 19, 20253,330.003,370.003,250.003,290.003,290.00-1.20%30,300
Aug 18, 20253,470.003,485.003,265.003,330.003,330.00-46,900
Aug 15, 20253,285.003,385.003,240.003,330.003,330.003.58%39,500
Aug 14, 20253,135.003,220.003,090.003,215.003,215.002.72%35,800
Aug 13, 20253,050.003,130.003,000.003,130.003,130.003.64%33,200
Aug 12, 20252,863.003,150.002,853.003,020.003,020.0011.32%112,000
Aug 8, 20252,576.002,842.002,498.002,713.002,713.005.36%94,600
Aug 7, 20252,553.002,610.002,540.002,575.002,575.000.86%17,100
Aug 6, 20252,499.002,555.002,499.002,553.002,553.002.12%18,100
Aug 5, 20252,585.002,585.002,475.002,500.002,500.00-3.21%45,600
Aug 4, 20252,603.002,692.002,574.002,583.002,583.00-2.64%36,100
Aug 1, 20252,604.002,657.002,585.002,653.002,653.001.26%25,400
Jul 31, 20252,678.002,697.002,604.002,620.002,620.00-1.06%22,400
Jul 30, 20252,699.002,699.002,602.002,648.002,648.003.24%32,700
Jul 29, 20252,553.002,574.002,479.002,565.002,565.001.02%28,600
Jul 28, 20252,527.002,541.002,470.002,539.002,539.002.50%24,000
Jul 25, 20252,418.002,477.002,400.002,477.002,477.003.38%18,900
Jul 24, 20252,426.002,426.002,335.002,396.002,396.000.25%14,500
Jul 23, 20252,375.002,407.002,348.002,390.002,390.001.53%8,800
Jul 22, 20252,370.002,395.002,321.002,354.002,354.001.47%10,000
Jul 18, 20252,394.002,400.002,287.002,320.002,320.00-1.49%17,400
Jul 17, 20252,280.002,385.002,275.002,355.002,355.004.48%24,600
Jul 16, 20252,225.002,276.002,225.002,254.002,254.001.30%9,200
Jul 15, 20252,259.002,260.002,222.002,225.002,225.00-1.11%5,600
Jul 14, 20252,175.002,250.002,172.002,250.002,250.002.79%10,700
Jul 11, 20252,250.002,266.002,180.002,189.002,189.00-2.49%21,600
Jul 10, 20252,213.002,299.002,209.002,245.002,245.002.09%13,300
Jul 9, 20252,139.002,200.002,092.002,199.002,199.002.81%16,100
Jul 8, 20252,045.002,140.002,025.002,139.002,139.004.80%30,300
Jul 7, 20252,084.002,126.002,037.002,041.002,041.00-11,600
Jul 4, 20252,078.002,078.002,016.002,041.002,041.000.64%12,200
Jul 3, 20252,076.002,076.002,000.002,028.002,028.00-2.12%15,500