Japan Insulation Co., Ltd. (TYO:5368)
Japan · Delayed Price · Currency is JPY 1,128.00
+16.00 (1.44%)
Jan 22, 2026, 3:30 PM JST
Japan Insulation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,113.00 | 1,138.00 | 1,109.00 | 1,128.00 | 1,128.00 | 1.44% | 15,200 |
| Jan 21, 2026 | 1,105.00 | 1,112.00 | 1,102.00 | 1,112.00 | 1,112.00 | -1.07% | 18,100 |
| Jan 20, 2026 | 1,130.00 | 1,130.00 | 1,113.00 | 1,124.00 | 1,124.00 | -0.18% | 19,900 |
| Jan 19, 2026 | 1,139.00 | 1,139.00 | 1,111.00 | 1,126.00 | 1,126.00 | -1.40% | 28,700 |
| Jan 16, 2026 | 1,142.00 | 1,144.00 | 1,131.00 | 1,142.00 | 1,142.00 | -0.26% | 18,200 |
| Jan 15, 2026 | 1,148.00 | 1,148.00 | 1,131.00 | 1,145.00 | 1,145.00 | -0.35% | 13,200 |
| Jan 14, 2026 | 1,141.00 | 1,149.00 | 1,131.00 | 1,149.00 | 1,149.00 | 1.14% | 23,200 |
| Jan 13, 2026 | 1,127.00 | 1,142.00 | 1,125.00 | 1,136.00 | 1,136.00 | 1.70% | 34,200 |
| Jan 9, 2026 | 1,106.00 | 1,124.00 | 1,106.00 | 1,117.00 | 1,117.00 | 0.99% | 8,800 |
| Jan 8, 2026 | 1,109.00 | 1,122.00 | 1,091.00 | 1,106.00 | 1,106.00 | 0.55% | 19,500 |
| Jan 7, 2026 | 1,120.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.52% | 34,800 |
| Jan 6, 2026 | 1,100.00 | 1,123.00 | 1,100.00 | 1,117.00 | 1,117.00 | 2.20% | 28,700 |
| Jan 5, 2026 | 1,118.00 | 1,141.00 | 1,092.00 | 1,093.00 | 1,093.00 | -0.09% | 53,600 |
| Dec 30, 2025 | 1,137.00 | 1,137.00 | 1,045.00 | 1,094.00 | 1,094.00 | 1.58% | 227,200 |
| Dec 29, 2025 | 1,070.00 | 1,077.00 | 1,061.00 | 1,077.00 | 1,077.00 | 1.51% | 40,100 |
| Dec 26, 2025 | 1,062.00 | 1,064.00 | 1,050.00 | 1,061.00 | 1,061.00 | 0.28% | 39,600 |
| Dec 25, 2025 | 1,058.00 | 1,059.00 | 1,053.00 | 1,058.00 | 1,058.00 | - | 6,100 |
| Dec 24, 2025 | 1,062.00 | 1,062.00 | 1,055.00 | 1,058.00 | 1,058.00 | 0.38% | 9,200 |
| Dec 23, 2025 | 1,055.00 | 1,060.00 | 1,050.00 | 1,054.00 | 1,054.00 | -0.09% | 12,300 |
| Dec 22, 2025 | 1,053.00 | 1,056.00 | 1,046.00 | 1,055.00 | 1,055.00 | -0.47% | 9,800 |
| Dec 19, 2025 | 1,060.00 | 1,065.00 | 1,057.00 | 1,060.00 | 1,060.00 | - | 8,500 |
| Dec 18, 2025 | 1,062.00 | 1,064.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.47% | 23,500 |
| Dec 17, 2025 | 1,059.00 | 1,059.00 | 1,038.00 | 1,055.00 | 1,055.00 | 0.19% | 14,400 |
| Dec 16, 2025 | 1,063.00 | 1,064.00 | 1,044.00 | 1,053.00 | 1,053.00 | -0.38% | 22,800 |
| Dec 15, 2025 | 1,056.00 | 1,060.00 | 1,051.00 | 1,057.00 | 1,057.00 | - | 8,900 |
| Dec 12, 2025 | 1,052.00 | 1,070.00 | 1,052.00 | 1,057.00 | 1,057.00 | - | 8,400 |
| Dec 11, 2025 | 1,065.00 | 1,072.00 | 1,049.00 | 1,057.00 | 1,057.00 | - | 21,100 |
| Dec 10, 2025 | 1,050.00 | 1,059.00 | 1,048.00 | 1,057.00 | 1,057.00 | 0.96% | 14,300 |
| Dec 9, 2025 | 1,033.00 | 1,053.00 | 1,031.00 | 1,047.00 | 1,047.00 | 1.55% | 37,100 |
| Dec 8, 2025 | 1,022.00 | 1,037.00 | 1,022.00 | 1,031.00 | 1,031.00 | 0.68% | 6,400 |
| Dec 5, 2025 | 1,023.00 | 1,025.00 | 1,017.00 | 1,024.00 | 1,024.00 | -0.58% | 8,300 |
| Dec 4, 2025 | 1,029.00 | 1,039.00 | 1,023.00 | 1,030.00 | 1,030.00 | -0.68% | 15,400 |
| Dec 3, 2025 | 1,030.00 | 1,043.00 | 1,029.00 | 1,037.00 | 1,037.00 | 0.48% | 26,600 |
| Dec 2, 2025 | 1,036.00 | 1,044.00 | 1,027.00 | 1,032.00 | 1,032.00 | -0.39% | 10,500 |
| Dec 1, 2025 | 1,033.00 | 1,043.00 | 1,031.00 | 1,036.00 | 1,036.00 | 0.29% | 24,000 |
| Nov 28, 2025 | 1,035.00 | 1,038.00 | 1,028.00 | 1,033.00 | 1,033.00 | 0.29% | 22,900 |
| Nov 27, 2025 | 1,032.00 | 1,039.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.19% | 15,600 |
| Nov 26, 2025 | 1,011.00 | 1,036.00 | 1,011.00 | 1,032.00 | 1,032.00 | 1.57% | 18,800 |
| Nov 25, 2025 | 1,000.00 | 1,021.00 | 1,000.00 | 1,016.00 | 1,016.00 | 1.70% | 25,600 |
| Nov 21, 2025 | 996.00 | 1,001.00 | 992.00 | 999.00 | 999.00 | -0.10% | 9,200 |
| Nov 20, 2025 | 998.00 | 1,002.00 | 981.00 | 1,000.00 | 1,000.00 | 0.20% | 36,800 |
| Nov 19, 2025 | 998.00 | 1,000.00 | 990.00 | 998.00 | 998.00 | 0.81% | 11,800 |
| Nov 18, 2025 | 997.00 | 1,000.00 | 983.00 | 990.00 | 990.00 | -1.00% | 28,700 |
| Nov 17, 2025 | 1,004.00 | 1,004.00 | 987.00 | 1,000.00 | 1,000.00 | 0.60% | 35,300 |
| Nov 14, 2025 | 990.00 | 1,008.00 | 986.00 | 994.00 | 994.00 | -2.55% | 38,400 |
| Nov 13, 2025 | 1,007.00 | 1,020.00 | 1,006.00 | 1,020.00 | 1,020.00 | 1.69% | 20,200 |
| Nov 12, 2025 | 990.00 | 1,008.00 | 989.00 | 1,003.00 | 1,003.00 | 1.11% | 14,000 |
| Nov 11, 2025 | 1,000.00 | 1,012.00 | 989.00 | 992.00 | 992.00 | -1.49% | 35,400 |
| Nov 10, 2025 | 1,015.00 | 1,015.00 | 1,003.00 | 1,007.00 | 1,007.00 | 0.30% | 5,300 |
| Nov 7, 2025 | 1,006.00 | 1,007.00 | 1,000.00 | 1,004.00 | 1,004.00 | -0.20% | 14,900 |