Skip to main content
logo
Nippon Insure Co., Ltd. (TYO:5843)
Japan flag Japan · Delayed Price · Currency is JPY
2,904.00
+52.00 (1.82%)
Oct 15, 2025, 3:30 PM JST

Nippon Insure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20252,852.002,925.002,835.002,874.002,874.000.77%13,300
Oct 14, 20252,880.002,895.002,777.002,852.002,852.00-1.35%22,100
Oct 10, 20252,900.002,971.002,844.002,891.002,891.000.03%13,900
Oct 9, 20252,990.002,990.002,871.002,890.002,890.00-3.34%19,000
Oct 8, 20252,826.003,045.002,826.002,990.002,990.005.80%36,900
Oct 7, 20252,880.002,880.002,794.002,826.002,826.00-0.14%23,800
Oct 6, 20252,970.002,970.002,827.002,830.002,830.00-3.08%39,000
Oct 3, 20252,768.002,998.002,768.002,920.002,920.005.49%28,700
Oct 2, 20252,940.002,970.002,768.002,768.002,768.00-5.46%26,900
Oct 1, 20252,995.002,999.002,923.002,928.002,928.00-2.07%16,400
Sep 30, 20253,055.003,055.002,971.002,990.002,990.00-1.81%12,000
Sep 29, 20252,978.003,070.002,900.003,045.003,045.002.25%15,700
Sep 26, 20253,010.003,015.002,970.002,978.002,962.00-0.23%9,300
Sep 25, 20253,025.003,075.002,985.002,985.002,968.96-1.65%18,400
Sep 24, 20253,115.003,115.002,995.003,035.003,018.69-1.30%14,700
Sep 22, 20252,980.003,155.002,980.003,075.003,058.483.71%34,800
Sep 19, 20252,996.003,035.002,929.002,965.002,949.07-0.54%16,400
Sep 18, 20253,000.003,040.002,980.002,981.002,964.98-0.37%13,400
Sep 17, 20252,967.003,000.002,921.002,992.002,975.920.84%19,500
Sep 16, 20252,971.003,055.002,941.002,967.002,951.06-0.10%41,500
Sep 12, 20253,150.003,150.002,910.002,970.002,954.04-6.01%61,400
Sep 11, 20253,275.003,275.003,105.003,160.003,143.02-1.40%61,400
Sep 10, 20253,255.003,265.003,160.003,205.003,187.78-0.31%18,000
Sep 9, 20253,280.003,415.003,215.003,215.003,197.73-1.08%39,000
Sep 8, 20253,255.003,270.003,210.003,250.003,232.541.56%15,300
Sep 5, 20253,100.003,200.003,090.003,200.003,182.813.23%9,800
Sep 4, 20253,150.003,195.003,085.003,100.003,083.34-0.32%25,000
Sep 3, 20253,265.003,265.003,095.003,110.003,093.29-4.75%31,000
Sep 2, 20253,190.003,300.003,180.003,265.003,250.733.32%24,000
Sep 1, 20253,130.003,200.003,065.003,160.003,146.19-1.25%39,100
Aug 29, 20253,215.003,260.003,195.003,200.003,186.02-1.99%13,400
Aug 28, 20253,315.003,315.003,225.003,265.003,250.73-1.95%28,200
Aug 27, 20253,340.003,370.003,290.003,330.003,315.45-0.30%11,000
Aug 26, 20253,345.003,350.003,305.003,340.003,325.40-1.04%13,100
Aug 25, 20253,400.003,420.003,305.003,375.003,360.251.35%18,600
Aug 22, 20253,400.003,435.003,305.003,330.003,315.45-1.19%19,500
Aug 21, 20253,300.003,370.003,240.003,370.003,355.272.12%16,600
Aug 20, 20253,250.003,315.003,200.003,300.003,285.580.30%36,200
Aug 19, 20253,330.003,370.003,250.003,290.003,275.62-1.20%30,300
Aug 18, 20253,470.003,485.003,265.003,330.003,315.45-46,900
Aug 15, 20253,285.003,385.003,240.003,330.003,315.453.58%39,500
Aug 14, 20253,135.003,220.003,090.003,215.003,200.952.72%35,800
Aug 13, 20253,050.003,130.003,000.003,130.003,116.323.64%33,200
Aug 12, 20252,863.003,150.002,853.003,020.003,006.8011.32%112,000
Aug 8, 20252,576.002,842.002,498.002,713.002,701.145.36%94,600
Aug 7, 20252,553.002,610.002,540.002,575.002,563.750.86%17,100
Aug 6, 20252,499.002,555.002,499.002,553.002,541.842.12%18,100
Aug 5, 20252,585.002,585.002,475.002,500.002,489.07-3.21%45,600
Aug 4, 20252,603.002,692.002,574.002,583.002,571.71-2.64%36,100
Aug 1, 20252,604.002,657.002,585.002,653.002,641.411.26%25,400