Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Nippon Insure Co. Ltd. (5843) Historical Prices

1 Followers
JP:5843 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,176.002,250.002,171.002,249.002,249.00+2.51%3,9000.68
Nov 10, 20262,128.002,248.002,128.002,194.002,194.00+3.98%3,4000.56
Nov 09, 20262,160.002,178.002,111.002,128.002,128.00+0.85%3,8000.60
Nov 06, 20262,100.002,170.002,042.002,110.002,110.00-3.92%22,8003.83
Nov 05, 20262,200.002,221.002,196.002,196.002,196.00-1.13%2,6000.38
Nov 04, 20262,163.002,221.002,140.002,221.002,221.00+2.30%10,4001.45
Nov 03, 20262,171.002,194.002,170.002,171.002,171.000.00%00.00
Nov 02, 20262,191.002,194.002,170.002,171.002,171.00-1.05%5,2000.70
Oct 30, 20262,171.002,200.002,171.002,194.002,194.00+0.41%4,4000.59
Oct 29, 20262,190.002,198.002,181.002,185.002,185.00-0.23%2,1000.28
Oct 28, 20262,227.002,227.002,190.002,190.002,190.00-0.27%2,6000.34
Oct 27, 20262,209.002,230.002,196.002,196.002,196.00-0.54%3,0000.39
Oct 26, 20262,191.002,221.002,191.002,208.002,208.00-1.47%6,4000.85
Oct 23, 20262,190.002,241.002,150.002,241.002,241.00+0.99%23,5003.22
Oct 22, 20262,223.002,250.002,218.002,219.002,219.00-0.85%5,5000.75
Oct 21, 20262,230.002,250.002,230.002,238.002,238.00+0.22%1,5000.20
Oct 20, 20262,243.002,267.002,211.002,233.002,233.00-1.06%8,3001.13
Oct 19, 20262,235.002,279.002,235.002,257.002,257.00-0.57%3,2000.43
Oct 16, 20262,282.002,285.002,268.002,270.002,270.00+1.02%1,7000.22
Oct 15, 20262,303.002,307.002,240.002,247.002,247.00-2.43%10,1001.36
Oct 14, 20262,283.002,308.002,283.002,303.002,303.00+1.10%1,1000.15
Oct 13, 20262,266.002,296.002,266.002,278.002,278.00+0.71%1,5000.20
Oct 12, 20262,262.002,311.002,260.002,262.002,262.000.00%00.00
Oct 09, 20262,271.002,311.002,260.002,262.002,262.00-0.83%4,3000.54
Oct 08, 20262,294.002,294.002,261.002,281.002,281.00-0.57%2,6000.32
Oct 07, 20262,297.002,312.002,291.002,294.002,294.00+0.04%2,9000.36
Oct 06, 20262,300.002,303.002,270.002,293.002,293.00+0.22%5,7000.70
Oct 05, 20262,310.002,310.002,278.002,288.002,288.00-0.61%3,2000.39
Oct 02, 20262,301.002,302.002,290.002,302.002,302.00-0.78%7000.08
Oct 01, 20262,320.002,330.002,291.002,320.002,320.000.00%2,1000.24
Sep 30, 20262,316.002,320.002,285.002,320.002,320.00+1.53%4,1000.46
Sep 29, 20262,299.002,314.002,285.002,285.002,285.00-0.09%3,8000.42
Sep 28, 20262,327.002,327.002,305.002,312.002,287.00-0.52%1,3000.14
Sep 25, 20262,333.002,338.002,310.002,324.002,298.87+0.61%6,9000.75
Sep 24, 20262,320.002,330.002,308.002,310.002,285.02+0.13%3,0000.32
Sep 23, 20262,307.002,334.002,300.002,307.002,282.050.00%00.00
Sep 22, 20262,307.002,334.002,300.002,307.002,282.050.00%00.00
Sep 21, 20262,307.002,334.002,300.002,307.002,282.050.00%00.00
Sep 18, 20262,334.002,334.002,300.002,307.002,282.05-0.56%3,8000.39
Sep 17, 20262,312.002,327.002,305.002,320.002,294.910.00%2,6000.26
Sep 16, 20262,328.002,328.002,273.002,320.002,294.91-0.17%5,4000.53
Sep 15, 20262,318.002,327.002,308.002,324.002,298.87+0.26%3,5000.34
Sep 14, 20262,278.002,318.002,272.002,318.002,292.94+3.44%5,5000.53
Sep 11, 20262,252.002,280.002,241.002,241.002,216.77-1.54%8,5000.81
Sep 10, 20262,298.002,301.002,256.002,276.002,251.39-1.04%33,5003.31
Sep 09, 20262,308.002,326.002,300.002,300.002,275.13-1.46%8,6000.82
Sep 08, 20262,313.002,367.002,300.002,334.002,308.76-0.30%9,1000.86
Sep 07, 20262,373.002,383.002,341.002,341.002,315.69-1.35%9,8000.93
Sep 04, 20262,365.002,387.002,363.002,373.002,347.34-0.54%3,8000.36
Sep 03, 20262,405.002,405.002,370.002,386.002,360.20+0.72%2,0000.18