Japan Insulation Co., Ltd. (TYO:5368)
Japan · Delayed Price · Currency is JPY 1,193.00
-7.00 (-0.58%)
Apr 20, 2026, 3:25 PM JST
Japan Insulation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1,244.00 | 1,244.00 | 1,188.00 | 1,193.00 | 1,193.00 | -0.58% | 28,400 |
| Apr 17, 2026 | 1,172.00 | 1,200.00 | 1,172.00 | 1,200.00 | 1,200.00 | 3.36% | 27,400 |
| Apr 16, 2026 | 1,165.00 | 1,170.00 | 1,160.00 | 1,161.00 | 1,161.00 | 0.26% | 6,900 |
| Apr 15, 2026 | 1,170.00 | 1,171.00 | 1,150.00 | 1,158.00 | 1,158.00 | 0.43% | 13,500 |
| Apr 14, 2026 | 1,161.00 | 1,169.00 | 1,152.00 | 1,153.00 | 1,153.00 | - | 10,100 |
| Apr 13, 2026 | 1,162.00 | 1,162.00 | 1,148.00 | 1,153.00 | 1,153.00 | -0.77% | 10,000 |
| Apr 10, 2026 | 1,195.00 | 1,195.00 | 1,162.00 | 1,162.00 | 1,162.00 | -1.11% | 10,300 |
| Apr 9, 2026 | 1,193.00 | 1,195.00 | 1,174.00 | 1,175.00 | 1,175.00 | -1.51% | 12,900 |
| Apr 8, 2026 | 1,167.00 | 1,193.00 | 1,155.00 | 1,193.00 | 1,193.00 | 3.83% | 18,900 |
| Apr 7, 2026 | 1,150.00 | 1,162.00 | 1,149.00 | 1,149.00 | 1,149.00 | 0.17% | 10,800 |
| Apr 6, 2026 | 1,150.00 | 1,161.00 | 1,144.00 | 1,147.00 | 1,147.00 | 0.70% | 13,900 |
| Apr 3, 2026 | 1,140.00 | 1,157.00 | 1,128.00 | 1,139.00 | 1,139.00 | 1.42% | 16,400 |
| Apr 2, 2026 | 1,143.00 | 1,174.00 | 1,123.00 | 1,123.00 | 1,123.00 | -1.49% | 24,800 |
| Apr 1, 2026 | 1,159.00 | 1,159.00 | 1,129.00 | 1,140.00 | 1,140.00 | 1.24% | 17,600 |
| Mar 31, 2026 | 1,110.00 | 1,131.00 | 1,101.00 | 1,126.00 | 1,126.00 | 0.99% | 19,700 |
| Mar 30, 2026 | 1,120.00 | 1,130.00 | 1,095.00 | 1,115.00 | 1,115.00 | -5.11% | 23,700 |
| Mar 27, 2026 | 1,145.00 | 1,175.00 | 1,141.00 | 1,175.00 | 1,135.00 | 1.47% | 19,700 |
| Mar 26, 2026 | 1,182.00 | 1,183.00 | 1,146.00 | 1,158.00 | 1,118.58 | -2.36% | 24,400 |
| Mar 25, 2026 | 1,165.00 | 1,190.00 | 1,152.00 | 1,186.00 | 1,145.63 | 2.42% | 29,300 |
| Mar 24, 2026 | 1,178.00 | 1,194.00 | 1,149.00 | 1,158.00 | 1,118.58 | -0.17% | 34,000 |
| Mar 23, 2026 | 1,161.00 | 1,182.00 | 1,126.00 | 1,160.00 | 1,120.51 | -3.57% | 52,800 |
| Mar 19, 2026 | 1,200.00 | 1,221.00 | 1,191.00 | 1,203.00 | 1,162.05 | -1.80% | 22,700 |
| Mar 18, 2026 | 1,209.00 | 1,245.00 | 1,193.00 | 1,225.00 | 1,183.30 | 3.55% | 22,600 |
| Mar 17, 2026 | 1,209.00 | 1,213.00 | 1,178.00 | 1,183.00 | 1,142.73 | 0.25% | 19,100 |
| Mar 16, 2026 | 1,178.00 | 1,198.00 | 1,178.00 | 1,180.00 | 1,139.83 | -0.25% | 18,500 |
| Mar 13, 2026 | 1,155.00 | 1,200.00 | 1,155.00 | 1,183.00 | 1,142.73 | -1.00% | 33,600 |
| Mar 12, 2026 | 1,215.00 | 1,229.00 | 1,195.00 | 1,195.00 | 1,154.32 | -2.77% | 27,600 |
| Mar 11, 2026 | 1,245.00 | 1,250.00 | 1,218.00 | 1,229.00 | 1,187.16 | 0.49% | 28,500 |
| Mar 10, 2026 | 1,227.00 | 1,232.00 | 1,204.00 | 1,223.00 | 1,181.37 | 2.17% | 28,300 |
| Mar 9, 2026 | 1,183.00 | 1,247.00 | 1,168.00 | 1,197.00 | 1,156.25 | -4.16% | 58,900 |
| Mar 6, 2026 | 1,258.00 | 1,269.00 | 1,230.00 | 1,249.00 | 1,206.48 | -0.79% | 20,400 |
| Mar 5, 2026 | 1,253.00 | 1,273.00 | 1,236.00 | 1,259.00 | 1,216.14 | 5.53% | 44,500 |
| Mar 4, 2026 | 1,200.00 | 1,250.00 | 1,163.00 | 1,193.00 | 1,152.39 | -4.56% | 94,400 |
| Mar 3, 2026 | 1,287.00 | 1,309.00 | 1,250.00 | 1,250.00 | 1,207.45 | -3.99% | 47,700 |
| Mar 2, 2026 | 1,330.00 | 1,337.00 | 1,294.00 | 1,302.00 | 1,257.68 | -4.05% | 32,900 |
| Feb 27, 2026 | 1,309.00 | 1,357.00 | 1,287.00 | 1,357.00 | 1,310.80 | 3.75% | 35,200 |
| Feb 26, 2026 | 1,304.00 | 1,314.00 | 1,287.00 | 1,308.00 | 1,263.47 | 2.19% | 21,900 |
| Feb 25, 2026 | 1,299.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,236.43 | -1.23% | 19,700 |
| Feb 24, 2026 | 1,274.00 | 1,299.00 | 1,257.00 | 1,296.00 | 1,251.88 | 2.05% | 27,500 |
| Feb 20, 2026 | 1,262.00 | 1,270.00 | 1,249.00 | 1,270.00 | 1,226.77 | 0.24% | 18,100 |
| Feb 19, 2026 | 1,273.00 | 1,275.00 | 1,233.00 | 1,267.00 | 1,223.87 | 0.64% | 32,900 |
| Feb 18, 2026 | 1,257.00 | 1,275.00 | 1,233.00 | 1,259.00 | 1,216.14 | 5.09% | 52,900 |
| Feb 17, 2026 | 1,217.00 | 1,227.00 | 1,191.00 | 1,198.00 | 1,157.22 | -1.64% | 26,400 |
| Feb 16, 2026 | 1,200.00 | 1,218.00 | 1,150.00 | 1,218.00 | 1,176.54 | 7.60% | 104,700 |
| Feb 13, 2026 | 1,152.00 | 1,171.00 | 1,118.00 | 1,132.00 | 1,093.46 | -1.65% | 73,200 |
| Feb 12, 2026 | 1,138.00 | 1,157.00 | 1,138.00 | 1,151.00 | 1,111.82 | 1.32% | 14,900 |
| Feb 10, 2026 | 1,129.00 | 1,143.00 | 1,127.00 | 1,136.00 | 1,097.33 | 0.62% | 9,000 |
| Feb 9, 2026 | 1,132.00 | 1,139.00 | 1,113.00 | 1,129.00 | 1,090.57 | 1.26% | 17,200 |
| Feb 6, 2026 | 1,124.00 | 1,124.00 | 1,109.00 | 1,115.00 | 1,077.04 | -1.50% | 15,500 |
| Feb 5, 2026 | 1,130.00 | 1,133.00 | 1,119.00 | 1,132.00 | 1,093.46 | 0.27% | 4,400 |