Skip to main content
logo
Nippon Insure Co., Ltd. (TYO:5843)
Japan flag Japan · Delayed Price · Currency is JPY
2,725.00
-16.00 (-0.58%)
Dec 5, 2025, 3:30 PM JST

Nippon Insure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 18, 20253,095.003,110.002,903.002,968.002,968.00-3.95%47,900
Nov 17, 20252,863.003,105.002,816.003,090.003,090.009.85%93,500
Nov 14, 20252,687.002,837.002,562.002,813.002,813.003.88%69,500
Nov 13, 20252,701.002,720.002,663.002,708.002,708.001.12%21,300
Nov 12, 20252,645.002,697.002,595.002,678.002,678.003.20%9,500
Nov 11, 20252,627.002,629.002,560.002,595.002,595.00-0.61%9,700
Nov 10, 20252,646.002,670.002,611.002,611.002,611.00-0.38%10,500
Nov 7, 20252,576.002,636.002,556.002,621.002,621.000.38%6,700
Nov 6, 20252,641.002,645.002,537.002,611.002,611.000.77%10,700
Nov 5, 20252,590.002,599.002,491.002,591.002,591.002.01%22,400
Nov 4, 20252,661.002,679.002,520.002,540.002,540.00-5.89%31,600
Oct 31, 20252,622.002,699.002,618.002,699.002,699.002.90%14,300
Oct 30, 20252,578.002,660.002,570.002,623.002,623.000.69%20,800
Oct 29, 20252,713.002,769.002,603.002,605.002,605.00-4.16%40,600
Oct 28, 20252,828.002,828.002,710.002,718.002,718.00-3.89%36,500
Oct 27, 20252,861.002,874.002,815.002,828.002,828.000.60%13,200
Oct 24, 20252,938.002,938.002,801.002,811.002,811.00-3.34%18,300
Oct 23, 20252,958.002,962.002,890.002,908.002,908.00-0.24%13,600
Oct 22, 20252,820.002,933.002,800.002,915.002,915.003.37%28,700
Oct 21, 20252,832.002,850.002,800.002,820.002,820.00-0.42%14,600
Oct 20, 20252,822.002,875.002,805.002,832.002,832.001.14%8,600
Oct 17, 20252,855.002,858.002,782.002,800.002,800.00-3.11%18,600
Oct 16, 20252,904.002,938.002,850.002,890.002,890.00-0.48%11,100
Oct 15, 20252,852.002,925.002,835.002,904.002,904.001.82%14,500
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, 20253,010.003,015.002,970.002,978.002,959.00-0.23%9,300
Sep 25, 20253,025.003,075.002,985.002,985.002,965.96-1.65%18,400
Sep 24, 20253,115.003,115.002,995.003,035.003,015.64-1.30%14,700