Skip to main content
logo
Nippon Insure Co., Ltd. (TYO:5843)
Japan flag Japan · Delayed Price · Currency is JPY
2,286.00
-51.00 (-2.18%)
May 1, 2026, 3:30 PM JST

Nippon Insure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,320.002,320.002,270.002,286.002,286.00-2.18%14,000
Apr 30, 20262,300.002,338.002,295.002,337.002,337.000.91%13,400
Apr 28, 20262,289.002,336.002,289.002,316.002,316.001.18%10,300
Apr 27, 20262,290.002,309.002,255.002,289.002,289.00-0.56%16,100
Apr 24, 20262,326.002,330.002,280.002,302.002,302.00-1.03%21,300
Apr 23, 20262,336.002,344.002,294.002,326.002,326.00-0.51%13,600
Apr 22, 20262,368.002,376.002,338.002,338.002,338.00-1.27%14,500
Apr 21, 20262,342.002,402.002,342.002,368.002,368.001.11%12,700
Apr 20, 20262,322.002,354.002,322.002,342.002,342.000.09%4,800
Apr 17, 20262,340.002,360.002,318.002,340.002,340.00-0.43%6,200
Apr 16, 20262,324.002,365.002,324.002,350.002,350.000.43%10,500
Apr 15, 20262,330.002,354.002,318.002,340.002,340.001.12%11,100
Apr 14, 20262,337.002,355.002,285.002,314.002,314.00-1.57%13,800
Apr 13, 20262,351.002,369.002,334.002,351.002,351.000.26%8,200
Apr 10, 20262,380.002,400.002,344.002,345.002,345.00-1.43%10,100
Apr 9, 20262,410.002,410.002,363.002,379.002,379.00-1.73%7,900
Apr 8, 20262,415.002,435.002,399.002,421.002,421.002.37%7,700
Apr 7, 20262,350.002,384.002,340.002,365.002,365.001.46%8,000
Apr 6, 20262,348.002,360.002,331.002,331.002,331.00-0.77%9,200
Apr 3, 20262,301.002,400.002,301.002,349.002,349.002.49%17,300
Apr 2, 20262,326.002,333.002,261.002,292.002,292.00-0.13%8,100
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