Skip to main content
logo
Nippon Insure Co., Ltd. (TYO:5843)
Japan flag Japan · Delayed Price · Currency is JPY
2,599.00
-14.00 (-0.54%)
Dec 30, 2025, 3:30 PM JST

Nippon Insure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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