Skip to main content
logo
Nippon Insure Co., Ltd. (TYO:5843)
Japan flag Japan · Delayed Price · Currency is JPY
2,331.00
-36.00 (-1.52%)
Jul 29, 2026, 3:30 PM JST

Nippon Insure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20262,368.002,368.002,326.002,331.002,331.00-1.52%1,800
Jul 28, 20262,344.002,367.002,303.002,367.002,367.000.68%7,600
Jul 27, 20262,335.002,400.002,334.002,351.002,351.000.94%10,500
Jul 24, 20262,367.002,367.002,290.002,329.002,329.00-1.69%6,800
Jul 23, 20262,378.002,378.002,348.002,369.002,369.00-0.84%3,200
Jul 22, 20262,396.002,416.002,380.002,389.002,389.000.17%3,900
Jul 21, 20262,360.002,396.002,287.002,385.002,385.001.10%14,800
Jul 17, 20262,428.002,428.002,358.002,359.002,359.00-3.04%10,500
Jul 16, 20262,472.002,472.002,419.002,433.002,433.00-1.54%6,700
Jul 15, 20262,438.002,544.002,437.002,471.002,471.001.35%15,700
Jul 14, 20262,386.002,441.002,386.002,438.002,438.002.39%9,100
Jul 13, 20262,361.002,389.002,333.002,381.002,381.000.85%6,500
Jul 10, 20262,296.002,361.002,296.002,361.002,361.002.83%5,900
Jul 9, 20262,290.002,309.002,257.002,296.002,296.000.26%7,100
Jul 8, 20262,340.002,340.002,289.002,290.002,290.00-1.25%5,800
Jul 7, 20262,323.002,350.002,298.002,319.002,319.000.91%11,000
Jul 6, 20262,270.002,319.002,270.002,298.002,298.001.10%20,800
Jul 3, 20262,235.002,280.002,210.002,273.002,273.002.53%16,700
Jul 2, 20262,224.002,271.002,210.002,217.002,217.000.54%16,100
Jul 1, 20262,235.002,251.002,205.002,205.002,205.00-1.08%10,100
Jun 30, 20262,264.002,264.002,214.002,229.002,229.00-0.13%10,300
Jun 29, 20262,169.002,263.002,169.002,232.002,232.003.57%14,400
Jun 26, 20262,172.002,172.002,150.002,155.002,155.00-0.69%7,100
Jun 25, 20262,222.002,222.002,170.002,170.002,170.00-0.09%7,300
Jun 24, 20262,209.002,219.002,172.002,172.002,172.00-2.43%5,800
Jun 23, 20262,256.002,258.002,225.002,226.002,226.00-1.29%8,700
Jun 22, 20262,210.002,274.002,190.002,255.002,255.002.13%21,600
Jun 19, 20262,158.002,219.002,127.002,208.002,208.004.35%14,600
Jun 18, 20262,098.002,132.002,069.002,116.002,116.002.42%6,600
Jun 17, 20262,069.002,112.002,050.002,066.002,066.000.78%15,900
Jun 16, 20262,022.002,050.002,010.002,050.002,050.000.44%8,000
Jun 15, 20262,013.002,045.002,004.002,041.002,041.001.39%12,300
Jun 12, 20262,030.002,050.001,976.002,013.002,013.00-0.84%34,900
Jun 11, 20262,051.002,051.002,025.002,030.002,030.00-2.22%10,000
Jun 10, 20262,057.002,087.002,057.002,076.002,076.00-0.34%8,000
Jun 9, 20262,072.002,118.002,070.002,083.002,083.000.53%6,200
Jun 8, 20262,094.002,100.002,050.002,072.002,072.00-2.59%20,400
Jun 5, 20262,100.002,176.002,100.002,127.002,127.000.90%9,900
Jun 4, 20262,115.002,135.002,092.002,108.002,108.00-0.33%20,800
Jun 3, 20262,125.002,190.002,091.002,115.002,115.00-1.17%31,700
Jun 2, 20262,216.002,216.002,113.002,140.002,140.00-2.95%26,900
Jun 1, 20262,257.002,257.002,194.002,205.002,205.00-2.91%36,700
May 29, 20262,291.002,310.002,271.002,271.002,271.00-0.87%14,900
May 28, 20262,302.002,352.002,290.002,291.002,291.00-1.63%11,900
May 27, 20262,292.002,329.002,265.002,329.002,329.000.74%10,100
May 26, 20262,285.002,319.002,260.002,312.002,312.001.00%7,800
May 25, 20262,322.002,329.002,251.002,289.002,289.00-1.34%29,200
May 22, 20262,375.002,375.002,320.002,320.002,320.00-1.86%11,000
May 21, 20262,360.002,372.002,329.002,364.002,364.001.20%10,800
May 20, 20262,370.002,380.002,336.002,336.002,336.00-1.43%23,500