Japan Insulation Co., Ltd. (TYO:5368)
Japan · Delayed Price · Currency is JPY 1,138.00
-7.00 (-0.61%)
Aug 4, 2025, 3:30 PM JST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,100.00 | 1,160.00 | 1,100.00 | 1,145.00 | 1,145.00 | 4.76% | 23,900 |
| Jul 31, 2025 | 1,088.00 | 1,099.00 | 1,078.00 | 1,093.00 | 1,093.00 | 1.77% | 20,000 |
| Jul 30, 2025 | 1,054.00 | 1,074.00 | 1,054.00 | 1,074.00 | 1,074.00 | 3.27% | 12,200 |
| Jul 29, 2025 | 1,052.00 | 1,052.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.48% | 7,500 |
| Jul 28, 2025 | 1,073.00 | 1,074.00 | 1,043.00 | 1,045.00 | 1,045.00 | 3.16% | 46,200 |
| Jul 25, 2025 | 1,001.00 | 1,015.00 | 1,001.00 | 1,013.00 | 1,013.00 | 1.20% | 4,600 |
| Jul 24, 2025 | 1,010.00 | 1,019.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.89% | 9,700 |
| Jul 23, 2025 | 1,010.00 | 1,018.00 | 998.00 | 1,010.00 | 1,010.00 | - | 10,800 |
| Jul 22, 2025 | 1,018.00 | 1,019.00 | 1,005.00 | 1,010.00 | 1,010.00 | 1.00% | 14,000 |
| Jul 18, 2025 | 1,002.00 | 1,002.00 | 994.00 | 1,000.00 | 1,000.00 | 0.10% | 7,600 |
| Jul 17, 2025 | 1,003.00 | 1,015.00 | 995.00 | 999.00 | 999.00 | -0.10% | 7,400 |
| Jul 16, 2025 | 1,000.00 | 1,001.00 | 997.00 | 1,000.00 | 1,000.00 | 0.10% | 6,000 |
| Jul 15, 2025 | 1,003.00 | 1,005.00 | 998.00 | 999.00 | 999.00 | -0.40% | 3,800 |
| Jul 14, 2025 | 1,017.00 | 1,017.00 | 1,000.00 | 1,003.00 | 1,003.00 | -1.47% | 4,100 |
| Jul 11, 2025 | 1,031.00 | 1,031.00 | 1,015.00 | 1,018.00 | 1,018.00 | 1.29% | 58,300 |
| Jul 10, 2025 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 5,000 |
| Jul 9, 2025 | 996.00 | 1,000.00 | 988.00 | 1,000.00 | 1,000.00 | 0.50% | 5,200 |
| Jul 8, 2025 | 990.00 | 996.00 | 985.00 | 995.00 | 995.00 | - | 2,600 |
| Jul 7, 2025 | 989.00 | 996.00 | 985.00 | 995.00 | 995.00 | 1.02% | 6,000 |
| Jul 4, 2025 | 991.00 | 993.00 | 982.00 | 985.00 | 985.00 | - | 3,900 |
| Jul 3, 2025 | 982.00 | 989.00 | 978.00 | 985.00 | 985.00 | 0.31% | 2,400 |
| Jul 2, 2025 | 980.00 | 988.00 | 967.00 | 982.00 | 982.00 | -0.30% | 6,500 |
| Jul 1, 2025 | 980.00 | 985.00 | 979.00 | 985.00 | 985.00 | 0.51% | 4,400 |
| Jun 30, 2025 | 985.00 | 985.00 | 977.00 | 980.00 | 980.00 | - | 7,800 |
| Jun 27, 2025 | 973.00 | 980.00 | 965.00 | 980.00 | 980.00 | 0.72% | 7,200 |
| Jun 26, 2025 | 973.00 | 976.00 | 967.00 | 973.00 | 973.00 | - | 2,000 |
| Jun 25, 2025 | 968.00 | 978.00 | 964.00 | 973.00 | 973.00 | 0.52% | 2,700 |
| Jun 24, 2025 | 974.00 | 978.00 | 964.00 | 968.00 | 968.00 | -0.21% | 4,000 |
| Jun 23, 2025 | 961.00 | 971.00 | 961.00 | 970.00 | 970.00 | -0.21% | 3,300 |
| Jun 20, 2025 | 976.00 | 978.00 | 958.00 | 972.00 | 972.00 | 0.73% | 13,800 |
| Jun 19, 2025 | 951.00 | 965.00 | 950.00 | 965.00 | 965.00 | 1.47% | 7,700 |
| Jun 18, 2025 | 954.00 | 954.00 | 949.00 | 951.00 | 951.00 | - | 4,900 |
| Jun 17, 2025 | 957.00 | 957.00 | 951.00 | 951.00 | 951.00 | -0.63% | 2,900 |
| Jun 16, 2025 | 954.00 | 957.00 | 953.00 | 957.00 | 957.00 | 0.31% | 6,700 |
| Jun 13, 2025 | 955.00 | 955.00 | 951.00 | 954.00 | 954.00 | - | 1,500 |
| Jun 12, 2025 | 960.00 | 960.00 | 950.00 | 954.00 | 954.00 | -0.52% | 2,300 |
| Jun 11, 2025 | 957.00 | 959.00 | 955.00 | 959.00 | 959.00 | 0.21% | 1,800 |
| Jun 10, 2025 | 958.00 | 960.00 | 957.00 | 957.00 | 957.00 | -0.10% | 5,300 |
| Jun 9, 2025 | 960.00 | 967.00 | 958.00 | 958.00 | 958.00 | -0.21% | 1,800 |
| Jun 6, 2025 | 959.00 | 965.00 | 957.00 | 960.00 | 960.00 | 0.10% | 2,100 |
| Jun 5, 2025 | 958.00 | 967.00 | 955.00 | 959.00 | 959.00 | -0.10% | 10,100 |
| Jun 4, 2025 | 952.00 | 960.00 | 950.00 | 960.00 | 960.00 | 0.84% | 9,800 |
| Jun 3, 2025 | 957.00 | 959.00 | 945.00 | 952.00 | 952.00 | 0.63% | 8,400 |
| Jun 2, 2025 | 946.00 | 959.00 | 945.00 | 946.00 | 946.00 | - | 12,300 |
| May 30, 2025 | 943.00 | 946.00 | 940.00 | 946.00 | 946.00 | 0.32% | 4,600 |
| May 29, 2025 | 945.00 | 945.00 | 940.00 | 943.00 | 943.00 | - | 19,800 |
| May 28, 2025 | 940.00 | 943.00 | 931.00 | 943.00 | 943.00 | 0.53% | 19,300 |
| May 27, 2025 | 952.00 | 952.00 | 930.00 | 938.00 | 938.00 | -1.47% | 14,400 |
| May 26, 2025 | 953.00 | 956.00 | 941.00 | 952.00 | 952.00 | - | 12,800 |
| May 23, 2025 | 950.00 | 960.00 | 930.00 | 952.00 | 952.00 | -0.21% | 32,200 |