Skip to main content
logo
Nippon Insure Co., Ltd. (TYO:5843)
Japan flag Japan · Delayed Price · Currency is JPY
2,273.00
+56.00 (2.53%)
Jul 3, 2026, 3:30 PM JST

Nippon Insure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 20262,432.002,438.002,360.002,370.002,370.00-1.99%12,500
May 18, 20262,358.002,437.002,341.002,418.002,418.001.47%34,500
May 15, 20262,379.002,415.002,339.002,383.002,383.001.88%54,500
May 14, 20262,361.002,400.002,200.002,339.002,339.00-0.04%57,500
May 13, 20262,330.002,350.002,320.002,340.002,340.001.92%4,800
May 12, 20262,335.002,335.002,290.002,296.002,296.000.48%6,300
May 11, 20262,300.002,310.002,256.002,285.002,285.00-0.57%20,400
May 8, 20262,284.002,305.002,282.002,298.002,298.000.57%3,500
May 7, 20262,286.002,299.002,271.002,285.002,285.00-0.04%12,300
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