Nippon Insure Co. Ltd. 5843
TSE · Japan · Finanzen
¥2.300,00-20,00 (-0,86 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.320,00 | 0,00 % | ¥2.320,00 | ¥2.330,00 | ¥2.291,00 | 2,10K |
| 2026-09-30 | ¥2.320,00 | +1,53 % | ¥2.316,00 | ¥2.320,00 | ¥2.285,00 | 4,10K |
| 2026-09-29 | ¥2.285,00 | -1,17 % | ¥2.299,00 | ¥2.314,00 | ¥2.285,00 | 3,80K |
| 2026-09-28 | ¥2.312,00 | -0,52 % | ¥2.327,00 | ¥2.327,00 | ¥2.305,00 | 1,30K |
| 2026-09-25 | ¥2.324,00 | +0,61 % | ¥2.333,00 | ¥2.338,00 | ¥2.310,00 | 6,90K |
| 2026-09-24 | ¥2.310,00 | +0,13 % | ¥2.320,00 | ¥2.330,00 | ¥2.308,00 | 3,00K |
| 2026-09-18 | ¥2.307,00 | -0,56 % | ¥2.334,00 | ¥2.334,00 | ¥2.300,00 | 3,80K |
| 2026-09-17 | ¥2.320,00 | 0,00 % | ¥2.312,00 | ¥2.327,00 | ¥2.305,00 | 2,60K |
| 2026-09-16 | ¥2.320,00 | -0,17 % | ¥2.328,00 | ¥2.328,00 | ¥2.273,00 | 5,40K |
| 2026-09-15 | ¥2.324,00 | +0,26 % | ¥2.318,00 | ¥2.327,00 | ¥2.308,00 | 3,50K |
| 2026-09-14 | ¥2.318,00 | +3,44 % | ¥2.278,00 | ¥2.318,00 | ¥2.272,00 | 5,50K |
| 2026-09-11 | ¥2.241,00 | -1,54 % | ¥2.252,00 | ¥2.280,00 | ¥2.241,00 | 8,50K |
| 2026-09-10 | ¥2.276,00 | -1,04 % | ¥2.298,00 | ¥2.301,00 | ¥2.256,00 | 33,50K |
| 2026-09-09 | ¥2.300,00 | -1,46 % | ¥2.308,00 | ¥2.326,00 | ¥2.300,00 | 8,60K |
| 2026-09-08 | ¥2.334,00 | -0,30 % | ¥2.313,00 | ¥2.367,00 | ¥2.300,00 | 9,10K |
| 2026-09-07 | ¥2.341,00 | -1,35 % | ¥2.373,00 | ¥2.383,00 | ¥2.341,00 | 9,80K |
| 2026-09-04 | ¥2.373,00 | -0,54 % | ¥2.365,00 | ¥2.387,00 | ¥2.363,00 | 3,80K |
| 2026-09-03 | ¥2.386,00 | +0,72 % | ¥2.405,00 | ¥2.405,00 | ¥2.370,00 | 2,00K |
| 2026-09-02 | ¥2.369,00 | -0,96 % | ¥2.369,00 | ¥2.393,00 | ¥2.368,00 | 5,10K |
| 2026-09-01 | ¥2.392,00 | -1,08 % | ¥2.400,00 | ¥2.410,00 | ¥2.392,00 | 3,20K |
| 2026-08-31 | ¥2.418,00 | +2,20 % | ¥2.394,00 | ¥2.425,00 | ¥2.372,00 | 9,60K |
| 2026-08-28 | ¥2.366,00 | -0,38 % | ¥2.379,00 | ¥2.399,00 | ¥2.362,00 | 5,10K |
| 2026-08-27 | ¥2.375,00 | -0,71 % | ¥2.393,00 | ¥2.400,00 | ¥2.375,00 | 6,80K |
| 2026-08-26 | ¥2.392,00 | -1,52 % | ¥2.430,00 | ¥2.448,00 | ¥2.389,00 | 8,80K |
| 2026-08-25 | ¥2.429,00 | -0,04 % | ¥2.455,00 | ¥2.455,00 | ¥2.417,00 | 1,10K |
| 2026-08-24 | ¥2.430,00 | -0,37 % | ¥2.436,00 | ¥2.450,00 | ¥2.429,00 | 3,40K |
| 2026-08-21 | ¥2.439,00 | +0,79 % | ¥2.426,00 | ¥2.465,00 | ¥2.415,00 | 4,10K |
| 2026-08-20 | ¥2.420,00 | +0,58 % | ¥2.415,00 | ¥2.448,00 | ¥2.415,00 | 10,10K |
| 2026-08-19 | ¥2.406,00 | -1,84 % | ¥2.446,00 | ¥2.446,00 | ¥2.390,00 | 12,60K |
| 2026-08-18 | ¥2.451,00 | 0,00 % | ¥2.430,00 | ¥2.467,00 | ¥2.409,00 | 10,00K |
| 2026-08-17 | ¥2.451,00 | -1,53 % | ¥2.464,00 | ¥2.482,00 | ¥2.447,00 | 5,60K |
| 2026-08-14 | ¥2.489,00 | +3,84 % | ¥2.408,00 | ¥2.501,00 | ¥2.408,00 | 17,70K |
| 2026-08-13 | ¥2.397,00 | -1,48 % | ¥2.427,00 | ¥2.467,00 | ¥2.397,00 | 21,70K |
| 2026-08-12 | ¥2.433,00 | -2,05 % | ¥2.532,00 | ¥2.532,00 | ¥2.432,00 | 19,90K |
| 2026-08-10 | ¥2.484,00 | +1,68 % | ¥2.499,00 | ¥2.554,00 | ¥2.432,00 | 58,80K |
| 2026-08-07 | ¥2.443,00 | -2,24 % | ¥2.530,00 | ¥2.530,00 | ¥2.361,00 | 30,20K |
| 2026-08-06 | ¥2.499,00 | +1,17 % | ¥2.443,00 | ¥2.499,00 | ¥2.443,00 | 7,30K |
| 2026-08-05 | ¥2.470,00 | +5,42 % | ¥2.358,00 | ¥2.500,00 | ¥2.358,00 | 14,50K |
| 2026-08-04 | ¥2.343,00 | -1,76 % | ¥2.357,00 | ¥2.434,00 | ¥2.343,00 | 5,80K |
| 2026-08-03 | ¥2.385,00 | -0,21 % | ¥2.410,00 | ¥2.460,00 | ¥2.311,00 | 7,80K |
| 2026-07-31 | ¥2.390,00 | +3,42 % | ¥2.320,00 | ¥2.410,00 | ¥2.320,00 | 7,10K |
| 2026-07-30 | ¥2.311,00 | -0,86 % | ¥2.331,00 | ¥2.350,00 | ¥2.303,00 | 4,20K |
| 2026-07-29 | ¥2.331,00 | -1,52 % | ¥2.368,00 | ¥2.368,00 | ¥2.326,00 | 1,80K |
| 2026-07-28 | ¥2.367,00 | +0,68 % | ¥2.344,00 | ¥2.367,00 | ¥2.303,00 | 7,60K |
| 2026-07-27 | ¥2.351,00 | +0,94 % | ¥2.335,00 | ¥2.400,00 | ¥2.334,00 | 10,50K |
| 2026-07-24 | ¥2.329,00 | -1,69 % | ¥2.367,00 | ¥2.367,00 | ¥2.290,00 | 6,80K |
| 2026-07-23 | ¥2.369,00 | -0,84 % | ¥2.378,00 | ¥2.378,00 | ¥2.348,00 | 3,20K |
| 2026-07-22 | ¥2.389,00 | +0,17 % | ¥2.396,00 | ¥2.416,00 | ¥2.380,00 | 3,90K |
| 2026-07-21 | ¥2.385,00 | +1,10 % | ¥2.360,00 | ¥2.396,00 | ¥2.287,00 | 14,80K |
| 2026-07-17 | ¥2.359,00 | -3,04 % | ¥2.428,00 | ¥2.428,00 | ¥2.358,00 | 10,50K |
| 2026-07-16 | ¥2.433,00 | -1,54 % | ¥2.472,00 | ¥2.472,00 | ¥2.419,00 | 6,70K |
| 2026-07-15 | ¥2.471,00 | +1,35 % | ¥2.438,00 | ¥2.544,00 | ¥2.437,00 | 15,70K |
| 2026-07-14 | ¥2.438,00 | +2,39 % | ¥2.386,00 | ¥2.441,00 | ¥2.386,00 | 9,10K |
| 2026-07-13 | ¥2.381,00 | +0,85 % | ¥2.361,00 | ¥2.389,00 | ¥2.333,00 | 6,50K |
| 2026-07-10 | ¥2.361,00 | +2,83 % | ¥2.296,00 | ¥2.361,00 | ¥2.296,00 | 5,90K |
| 2026-07-09 | ¥2.296,00 | +0,26 % | ¥2.290,00 | ¥2.309,00 | ¥2.257,00 | 7,10K |
| 2026-07-08 | ¥2.290,00 | -1,25 % | ¥2.340,00 | ¥2.340,00 | ¥2.289,00 | 5,80K |
| 2026-07-07 | ¥2.319,00 | +0,91 % | ¥2.323,00 | ¥2.350,00 | ¥2.298,00 | 11,00K |
| 2026-07-06 | ¥2.298,00 | +1,10 % | ¥2.270,00 | ¥2.319,00 | ¥2.270,00 | 20,80K |
| 2026-07-03 | ¥2.273,00 | +2,53 % | ¥2.235,00 | ¥2.280,00 | ¥2.210,00 | 16,70K |
| 2026-07-02 | ¥2.217,00 | +0,54 % | ¥2.224,00 | ¥2.271,00 | ¥2.210,00 | 16,10K |
| 2026-07-01 | ¥2.205,00 | -1,08 % | ¥2.235,00 | ¥2.251,00 | ¥2.205,00 | 10,10K |
| 2026-06-30 | ¥2.229,00 | -0,13 % | ¥2.264,00 | ¥2.264,00 | ¥2.214,00 | 10,30K |
| 2026-06-29 | ¥2.232,00 | +3,57 % | ¥2.169,00 | ¥2.263,00 | ¥2.169,00 | 14,40K |
| 2026-06-26 | ¥2.155,00 | -0,69 % | ¥2.172,00 | ¥2.172,00 | ¥2.150,00 | 7,10K |
| 2026-06-25 | ¥2.170,00 | -0,09 % | ¥2.222,00 | ¥2.222,00 | ¥2.170,00 | 7,30K |
| 2026-06-24 | ¥2.172,00 | -2,43 % | ¥2.209,00 | ¥2.219,00 | ¥2.172,00 | 5,80K |
| 2026-06-23 | ¥2.226,00 | -1,29 % | ¥2.256,00 | ¥2.258,00 | ¥2.225,00 | 8,70K |
| 2026-06-22 | ¥2.255,00 | +2,13 % | ¥2.210,00 | ¥2.274,00 | ¥2.190,00 | 21,60K |
| 2026-06-19 | ¥2.208,00 | +4,35 % | ¥2.158,00 | ¥2.219,00 | ¥2.127,00 | 14,60K |
| 2026-06-18 | ¥2.116,00 | +2,42 % | ¥2.098,00 | ¥2.132,00 | ¥2.069,00 | 6,60K |
| 2026-06-17 | ¥2.066,00 | +0,78 % | ¥2.069,00 | ¥2.112,00 | ¥2.050,00 | 15,90K |
| 2026-06-16 | ¥2.050,00 | +0,44 % | ¥2.022,00 | ¥2.050,00 | ¥2.010,00 | 8,00K |
| 2026-06-15 | ¥2.041,00 | +1,39 % | ¥2.013,00 | ¥2.045,00 | ¥2.004,00 | 12,30K |
| 2026-06-12 | ¥2.013,00 | -0,84 % | ¥2.030,00 | ¥2.050,00 | ¥1.976,00 | 34,90K |
| 2026-06-11 | ¥2.030,00 | -2,22 % | ¥2.051,00 | ¥2.051,00 | ¥2.025,00 | 10,00K |
| 2026-06-10 | ¥2.076,00 | -0,34 % | ¥2.057,00 | ¥2.087,00 | ¥2.057,00 | 8,00K |
| 2026-06-09 | ¥2.083,00 | +0,53 % | ¥2.072,00 | ¥2.118,00 | ¥2.070,00 | 6,20K |
| 2026-06-08 | ¥2.072,00 | -2,59 % | ¥2.094,00 | ¥2.100,00 | ¥2.050,00 | 20,40K |
| 2026-06-05 | ¥2.127,00 | +0,90 % | ¥2.100,00 | ¥2.176,00 | ¥2.100,00 | 9,90K |
| 2026-06-04 | ¥2.108,00 | -0,33 % | ¥2.115,00 | ¥2.135,00 | ¥2.092,00 | 20,80K |
| 2026-06-03 | ¥2.115,00 | -1,17 % | ¥2.125,00 | ¥2.190,00 | ¥2.091,00 | 31,70K |
| 2026-06-02 | ¥2.140,00 | -2,95 % | ¥2.216,00 | ¥2.216,00 | ¥2.113,00 | 26,90K |
| 2026-06-01 | ¥2.205,00 | -2,91 % | ¥2.257,00 | ¥2.257,00 | ¥2.194,00 | 36,70K |
| 2026-05-29 | ¥2.271,00 | -0,87 % | ¥2.291,00 | ¥2.310,00 | ¥2.271,00 | 14,90K |
| 2026-05-28 | ¥2.291,00 | -1,63 % | ¥2.302,00 | ¥2.352,00 | ¥2.290,00 | 11,90K |
| 2026-05-27 | ¥2.329,00 | +0,74 % | ¥2.292,00 | ¥2.329,00 | ¥2.265,00 | 10,10K |
| 2026-05-26 | ¥2.312,00 | +1,00 % | ¥2.285,00 | ¥2.319,00 | ¥2.260,00 | 7,80K |
| 2026-05-25 | ¥2.289,00 | -1,34 % | ¥2.322,00 | ¥2.329,00 | ¥2.251,00 | 29,20K |
| 2026-05-22 | ¥2.320,00 | -1,86 % | ¥2.375,00 | ¥2.375,00 | ¥2.320,00 | 11,00K |