Skip to main content
logo
Nippon Insure Co., Ltd. (TYO:5843)
Japan flag Japan · Delayed Price · Currency is JPY
2,285.00
-27.00 (-1.17%)
Sep 29, 2026, 3:30 PM JST

Nippon Insure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20262,299.002,314.002,286.002,300.002,300.000.57%3,400
Sep 28, 20262,327.002,327.002,305.002,312.002,287.00-0.52%1,300
Sep 25, 20262,333.002,338.002,310.002,324.002,298.870.61%6,900
Sep 24, 20262,320.002,330.002,308.002,310.002,285.020.13%3,000
Sep 18, 20262,334.002,334.002,300.002,307.002,282.05-0.56%3,800
Sep 17, 20262,312.002,327.002,305.002,320.002,294.91-2,600
Sep 16, 20262,328.002,328.002,273.002,320.002,294.91-0.17%5,400
Sep 15, 20262,318.002,327.002,308.002,324.002,298.870.26%3,500
Sep 14, 20262,278.002,318.002,272.002,318.002,292.943.44%5,500
Sep 11, 20262,252.002,280.002,241.002,241.002,216.77-1.54%8,500
Sep 10, 20262,298.002,301.002,256.002,276.002,251.39-1.04%33,500
Sep 9, 20262,308.002,326.002,300.002,300.002,275.13-1.46%8,600
Sep 8, 20262,313.002,367.002,300.002,334.002,308.76-0.30%9,100
Sep 7, 20262,373.002,383.002,341.002,341.002,315.69-1.35%9,800
Sep 4, 20262,365.002,387.002,363.002,373.002,347.34-0.54%3,800
Sep 3, 20262,405.002,405.002,370.002,386.002,360.200.72%2,000
Sep 2, 20262,369.002,393.002,368.002,369.002,343.38-0.96%5,100
Sep 1, 20262,400.002,410.002,392.002,392.002,366.13-1.08%3,200
Aug 31, 20262,394.002,425.002,372.002,418.002,391.852.20%9,600
Aug 28, 20262,379.002,399.002,362.002,366.002,340.42-0.38%5,100
Aug 27, 20262,393.002,400.002,375.002,375.002,349.32-0.71%6,800
Aug 26, 20262,430.002,448.002,389.002,392.002,366.13-1.52%8,800
Aug 25, 20262,455.002,455.002,417.002,429.002,402.73-0.04%1,100
Aug 24, 20262,436.002,450.002,429.002,430.002,403.72-0.37%3,400
Aug 21, 20262,426.002,465.002,415.002,439.002,412.630.79%4,100
Aug 20, 20262,415.002,448.002,415.002,420.002,393.830.58%10,100
Aug 19, 20262,446.002,446.002,390.002,406.002,379.98-1.84%12,600
Aug 18, 20262,430.002,467.002,409.002,451.002,424.50-10,000
Aug 17, 20262,464.002,482.002,447.002,451.002,424.50-1.53%5,600
Aug 14, 20262,408.002,501.002,408.002,489.002,462.093.84%17,700
Aug 13, 20262,427.002,467.002,397.002,397.002,371.08-1.48%21,700
Aug 12, 20262,532.002,532.002,432.002,433.002,406.69-2.05%19,900
Aug 10, 20262,499.002,554.002,432.002,484.002,457.141.68%58,800
Aug 7, 20262,530.002,530.002,361.002,443.002,416.58-2.24%30,200
Aug 6, 20262,443.002,499.002,443.002,499.002,471.981.17%7,300
Aug 5, 20262,358.002,500.002,358.002,470.002,443.295.42%14,500
Aug 4, 20262,357.002,434.002,343.002,343.002,317.66-1.76%5,800
Aug 3, 20262,410.002,460.002,311.002,385.002,359.21-0.21%7,800
Jul 31, 20262,320.002,410.002,320.002,390.002,364.163.42%7,100
Jul 30, 20262,331.002,350.002,303.002,311.002,286.01-0.86%4,200
Jul 29, 20262,368.002,368.002,326.002,331.002,305.79-1.52%1,800
Jul 28, 20262,344.002,367.002,303.002,367.002,341.410.68%7,600
Jul 27, 20262,335.002,400.002,334.002,351.002,325.580.94%10,500
Jul 24, 20262,367.002,367.002,290.002,329.002,303.82-1.69%6,800
Jul 23, 20262,378.002,378.002,348.002,369.002,343.38-0.84%3,200
Jul 22, 20262,396.002,416.002,380.002,389.002,363.170.17%3,900
Jul 21, 20262,360.002,396.002,287.002,385.002,359.211.10%14,800
Jul 17, 20262,428.002,428.002,358.002,359.002,333.49-3.04%10,500
Jul 16, 20262,472.002,472.002,419.002,433.002,406.69-1.54%6,700
Jul 15, 20262,438.002,544.002,437.002,471.002,444.281.35%15,700