Skip to main content
logo
Nippon Insure Co., Ltd. (TYO:5843)
Japan flag Japan · Delayed Price · Currency is JPY
2,292.00
-3.00 (-0.13%)
Apr 2, 2026, 3:30 PM JST

Nippon Insure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,326.002,333.002,320.002,320.00-1.09%9,400
Apr 1, 20262,265.002,314.002,265.002,295.002,295.003.47%7,100
Mar 31, 20262,192.002,265.002,181.002,218.002,218.000.54%6,600
Mar 30, 20262,202.002,240.002,188.002,206.002,206.00-4.46%24,800
Mar 27, 20262,268.002,330.002,266.002,309.002,309.000.30%19,000
Mar 26, 20262,380.002,380.002,290.002,302.002,302.00-3.28%8,300
Mar 25, 20262,365.002,400.002,355.002,380.002,380.002.59%5,300
Mar 24, 20262,330.002,345.002,307.002,320.002,320.002.43%10,000
Mar 23, 20262,343.002,343.002,263.002,265.002,265.00-5.35%64,800
Mar 19, 20262,401.002,412.002,355.002,393.002,393.00-1.60%20,300
Mar 18, 20262,410.002,445.002,410.002,432.002,432.001.12%6,500
Mar 17, 20262,440.002,450.002,405.002,405.002,405.00-0.08%5,200
Mar 16, 20262,463.002,463.002,402.002,407.002,407.00-2.27%18,800
Mar 13, 20262,474.002,488.002,460.002,463.002,463.00-1.48%8,400
Mar 12, 20262,514.002,530.002,500.002,500.002,500.00-0.99%16,400
Mar 11, 20262,565.002,584.002,524.002,525.002,525.00-1.56%11,600
Mar 10, 20262,530.002,630.002,519.002,565.002,565.003.85%30,900
Mar 9, 20262,438.002,470.002,401.002,470.002,470.00-2.68%37,800
Mar 6, 20262,512.002,560.002,497.002,538.002,538.00-0.12%8,700
Mar 5, 20262,523.002,577.002,500.002,541.002,541.004.14%16,700
Mar 4, 20262,531.002,546.002,370.002,440.002,440.00-5.46%65,800
Mar 3, 20262,628.002,660.002,581.002,581.002,581.00-2.35%32,300
Mar 2, 20262,635.002,670.002,635.002,643.002,643.00-1.89%16,200
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