Skip to main content
logo
Nippon Insure Co., Ltd. (TYO:5843)
Japan flag Japan · Delayed Price · Currency is JPY
2,329.00
-1.00 (-0.04%)
Feb 4, 2026, 3:30 PM JST

Nippon Insure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 11, 20252,648.002,650.002,616.002,625.002,625.000.04%13,100
Dec 10, 20252,645.002,665.002,602.002,624.002,624.00-0.87%12,800
Dec 9, 20252,700.002,700.002,624.002,647.002,647.00-1.85%25,700
Dec 8, 20252,724.002,738.002,681.002,697.002,697.00-1.03%14,900
Dec 5, 20252,720.002,820.002,701.002,725.002,725.00-0.58%17,700
Dec 4, 20252,745.002,778.002,721.002,741.002,741.00-0.29%16,300
Dec 3, 20252,711.002,770.002,711.002,749.002,749.001.33%23,000
Dec 2, 20252,750.002,816.002,713.002,713.002,713.000.48%27,200
Dec 1, 20252,878.002,878.002,670.002,700.002,700.00-4.76%41,000
Nov 28, 20252,844.002,887.002,830.002,835.002,835.00-0.56%7,900
Nov 27, 20252,917.002,939.002,822.002,851.002,851.00-0.56%14,100
Nov 26, 20253,020.003,020.002,861.002,867.002,867.00-3.57%24,800
Nov 25, 20253,140.003,150.002,956.002,973.002,973.00-3.16%26,300
Nov 21, 20252,898.003,070.002,859.003,070.003,070.004.14%35,800
Nov 20, 20252,925.002,977.002,803.002,948.002,948.000.79%32,600
Nov 19, 20253,015.003,015.002,860.002,925.002,925.00-1.45%30,400