Skip to main content
logo
Nippon Insure Co., Ltd. (TYO:5843)
Japan flag Japan · Delayed Price · Currency is JPY
2,694.00
+43.00 (1.62%)
At close: Feb 27, 2026

Nippon Insure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,630.002,719.002,629.002,694.002,694.001.62%22,000
Feb 26, 20262,648.002,690.002,640.002,651.002,651.000.04%13,900
Feb 25, 20262,599.002,665.002,587.002,650.002,650.001.18%17,000
Feb 24, 20262,719.002,720.002,594.002,619.002,619.00-2.24%35,900
Feb 20, 20262,705.002,705.002,628.002,679.002,679.00-0.96%30,300
Feb 19, 20262,648.002,744.002,610.002,705.002,705.003.76%42,600
Feb 18, 20262,556.002,631.002,550.002,607.002,607.002.24%26,100
Feb 17, 20262,620.002,620.002,539.002,550.002,550.00-2.34%37,400
Feb 16, 20262,600.002,660.002,569.002,611.002,611.003.73%89,500
Feb 13, 20262,421.002,543.002,358.002,517.002,517.003.97%68,700
Feb 12, 20262,431.002,439.002,400.002,421.002,421.001.00%7,800
Feb 10, 20262,332.002,400.002,332.002,397.002,397.002.66%11,300
Feb 9, 20262,346.002,372.002,329.002,335.002,335.000.21%11,500
Feb 6, 20262,340.002,340.002,290.002,330.002,330.00-0.55%23,800
Feb 5, 20262,329.002,361.002,323.002,343.002,343.000.60%6,900
Feb 4, 20262,310.002,340.002,281.002,329.002,329.00-0.04%21,300
Feb 3, 20262,389.002,389.002,320.002,330.002,330.00-1.02%35,700
Feb 2, 20262,407.002,442.002,353.002,354.002,354.00-2.16%21,700
Jan 30, 20262,409.002,436.002,386.002,406.002,406.000.17%14,400
Jan 29, 20262,427.002,427.002,401.002,402.002,402.00-1.56%10,700
Jan 28, 20262,461.002,461.002,411.002,440.002,440.00-0.81%12,800
Jan 27, 20262,428.002,499.002,379.002,460.002,460.001.36%39,700
Jan 26, 20262,472.002,480.002,423.002,427.002,427.00-2.33%16,000
Jan 23, 20262,463.002,536.002,451.002,485.002,485.001.97%10,100
Jan 22, 20262,466.002,466.002,389.002,437.002,437.00-0.33%34,800
Jan 21, 20262,486.002,486.002,389.002,445.002,445.00-2.78%40,800
Jan 20, 20262,546.002,546.002,515.002,515.002,515.00-0.59%14,200
Jan 19, 20262,591.002,600.002,530.002,530.002,530.00-2.35%21,800
Jan 16, 20262,611.002,635.002,591.002,591.002,591.000.19%7,600
Jan 15, 20262,555.002,597.002,555.002,586.002,586.001.06%10,200
Jan 14, 20262,576.002,596.002,555.002,559.002,559.00-0.12%10,300
Jan 13, 20262,602.002,602.002,550.002,562.002,562.00-1.20%17,900
Jan 9, 20262,611.002,630.002,585.002,593.002,593.00-1.26%13,000
Jan 8, 20262,661.002,669.002,626.002,626.002,626.00-1.32%7,000
Jan 7, 20262,672.002,717.002,640.002,661.002,661.00-0.04%16,500
Jan 6, 20262,600.002,717.002,600.002,662.002,662.003.98%22,800
Jan 5, 20262,590.002,614.002,545.002,560.002,560.00-1.50%14,400
Dec 30, 20252,636.002,640.002,570.002,599.002,599.00-0.54%12,300
Dec 29, 20252,605.002,640.002,605.002,613.002,613.000.31%8,600
Dec 26, 20252,590.002,619.002,535.002,605.002,605.000.39%21,700
Dec 25, 20252,598.002,614.002,570.002,595.002,595.000.19%17,000
Dec 24, 20252,650.002,650.002,590.002,590.002,590.00-2.26%7,000
Dec 23, 20252,640.002,680.002,640.002,650.002,650.000.45%5,400
Dec 22, 20252,620.002,646.002,614.002,638.002,638.000.30%8,900
Dec 19, 20252,567.002,646.002,550.002,630.002,630.003.75%10,700
Dec 18, 20252,610.002,610.002,515.002,535.002,535.00-3.94%28,100
Dec 17, 20252,681.002,721.002,633.002,639.002,639.00-3.33%12,400
Dec 16, 20252,707.002,730.002,690.002,730.002,730.00-0.36%6,200
Dec 15, 20252,695.002,750.002,675.002,740.002,740.001.59%11,400
Dec 12, 20252,636.002,697.002,636.002,697.002,697.002.74%12,100