Nippon Insure Co. Ltd. 5843
TSE · Japan · Finance
¥2,320.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |