Skip to main content
logo
Nippon Insure Co., Ltd. (TYO:5843)
Japan flag Japan · Delayed Price · Currency is JPY
2,369.00
-23.00 (-0.96%)
Sep 2, 2026, 3:24 PM JST

Nippon Insure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20262,369.002,393.002,368.002,369.002,369.00-0.96%5,100
Sep 1, 20262,400.002,410.002,392.002,392.002,392.00-1.08%3,200
Aug 31, 20262,394.002,425.002,372.002,418.002,418.002.20%9,600
Aug 28, 20262,379.002,399.002,362.002,366.002,366.00-0.38%5,100
Aug 27, 20262,393.002,400.002,375.002,375.002,375.00-0.71%6,800
Aug 26, 20262,430.002,448.002,389.002,392.002,392.00-1.52%8,800
Aug 25, 20262,455.002,455.002,417.002,429.002,429.00-0.04%1,100
Aug 24, 20262,436.002,450.002,429.002,430.002,430.00-0.37%3,400
Aug 21, 20262,426.002,465.002,415.002,439.002,439.000.79%4,100
Aug 20, 20262,415.002,448.002,415.002,420.002,420.000.58%10,100
Aug 19, 20262,446.002,446.002,390.002,406.002,406.00-1.84%12,600
Aug 18, 20262,430.002,467.002,409.002,451.002,451.00-10,000
Aug 17, 20262,464.002,482.002,447.002,451.002,451.00-1.53%5,600
Aug 14, 20262,408.002,501.002,408.002,489.002,489.003.84%17,700
Aug 13, 20262,427.002,467.002,397.002,397.002,397.00-1.48%21,700
Aug 12, 20262,532.002,532.002,432.002,433.002,433.00-2.05%19,900
Aug 10, 20262,499.002,554.002,432.002,484.002,484.001.68%58,800
Aug 7, 20262,530.002,530.002,361.002,443.002,443.00-2.24%30,200
Aug 6, 20262,443.002,499.002,443.002,499.002,499.001.17%7,300
Aug 5, 20262,358.002,500.002,358.002,470.002,470.005.42%14,500
Aug 4, 20262,357.002,434.002,343.002,343.002,343.00-1.76%5,800
Aug 3, 20262,410.002,460.002,311.002,385.002,385.00-0.21%7,800
Jul 31, 20262,320.002,410.002,320.002,390.002,390.003.42%7,100
Jul 30, 20262,331.002,350.002,303.002,311.002,311.00-0.86%4,200
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