Japan Insulation Co., Ltd. (TYO:5368)
Japan · Delayed Price · Currency is JPY 1,004.00
-1.00 (-0.10%)
Jul 31, 2026, 3:30 PM JST
Japan Insulation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,012.00 | 1,014.00 | 1,003.00 | 1,004.00 | 1,004.00 | -0.10% | 9,400 |
| Jul 30, 2026 | 992.00 | 1,005.00 | 992.00 | 1,005.00 | 1,005.00 | 1.21% | 9,000 |
| Jul 29, 2026 | 1,000.00 | 1,003.00 | 992.00 | 993.00 | 993.00 | -0.90% | 15,300 |
| Jul 28, 2026 | 1,004.00 | 1,010.00 | 990.00 | 1,002.00 | 1,002.00 | 0.30% | 10,100 |
| Jul 27, 2026 | 1,013.00 | 1,013.00 | 998.00 | 999.00 | 999.00 | -0.50% | 6,200 |
| Jul 24, 2026 | 995.00 | 1,004.00 | 986.00 | 1,004.00 | 1,004.00 | 1.01% | 9,700 |
| Jul 23, 2026 | 1,007.00 | 1,007.00 | 992.00 | 994.00 | 994.00 | -0.10% | 5,200 |
| Jul 22, 2026 | 1,000.00 | 1,000.00 | 989.00 | 995.00 | 995.00 | 0.10% | 3,400 |
| Jul 21, 2026 | 1,020.00 | 1,020.00 | 980.00 | 994.00 | 994.00 | -0.70% | 15,500 |
| Jul 17, 2026 | 998.00 | 1,001.00 | 975.00 | 1,001.00 | 1,001.00 | 0.10% | 11,700 |
| Jul 16, 2026 | 1,007.00 | 1,021.00 | 997.00 | 1,000.00 | 1,000.00 | -0.70% | 4,900 |
| Jul 15, 2026 | 997.00 | 1,007.00 | 994.00 | 1,007.00 | 1,007.00 | 0.90% | 8,800 |
| Jul 14, 2026 | 988.00 | 998.00 | 983.00 | 998.00 | 998.00 | 1.53% | 9,100 |
| Jul 13, 2026 | 977.00 | 991.00 | 977.00 | 983.00 | 983.00 | 0.61% | 9,300 |
| Jul 10, 2026 | 969.00 | 977.00 | 962.00 | 977.00 | 977.00 | 0.83% | 12,600 |
| Jul 9, 2026 | 974.00 | 976.00 | 958.00 | 969.00 | 969.00 | -0.21% | 14,400 |
| Jul 8, 2026 | 956.00 | 972.00 | 951.00 | 971.00 | 971.00 | 2.00% | 21,600 |
| Jul 7, 2026 | 952.00 | 968.00 | 944.00 | 952.00 | 952.00 | 1.06% | 21,600 |
| Jul 6, 2026 | 935.00 | 947.00 | 933.00 | 942.00 | 942.00 | 0.64% | 11,200 |
| Jul 3, 2026 | 939.00 | 939.00 | 930.00 | 936.00 | 936.00 | 0.75% | 4,400 |
| Jul 2, 2026 | 941.00 | 943.00 | 920.00 | 929.00 | 929.00 | 0.22% | 12,100 |
| Jul 1, 2026 | 931.00 | 933.00 | 924.00 | 927.00 | 927.00 | 0.32% | 7,600 |
| Jun 30, 2026 | 928.00 | 928.00 | 922.00 | 924.00 | 924.00 | 0.22% | 4,600 |
| Jun 29, 2026 | 920.00 | 927.00 | 916.00 | 922.00 | 922.00 | 0.33% | 6,400 |
| Jun 26, 2026 | 914.00 | 920.00 | 914.00 | 919.00 | 919.00 | 0.11% | 8,700 |
| Jun 25, 2026 | 916.00 | 922.00 | 913.00 | 918.00 | 918.00 | 0.22% | 12,500 |
| Jun 24, 2026 | 922.00 | 924.00 | 916.00 | 916.00 | 916.00 | -0.11% | 5,100 |
| Jun 23, 2026 | 934.00 | 934.00 | 917.00 | 917.00 | 917.00 | -0.54% | 12,700 |
| Jun 22, 2026 | 940.00 | 940.00 | 921.00 | 922.00 | 922.00 | -0.65% | 13,200 |
| Jun 19, 2026 | 928.00 | 934.00 | 926.00 | 928.00 | 928.00 | 0.54% | 6,500 |
| Jun 18, 2026 | 924.00 | 930.00 | 921.00 | 923.00 | 923.00 | -0.11% | 5,900 |
| Jun 17, 2026 | 915.00 | 926.00 | 915.00 | 924.00 | 924.00 | 0.98% | 6,100 |
| Jun 16, 2026 | 928.00 | 936.00 | 914.00 | 915.00 | 915.00 | -0.76% | 18,500 |
| Jun 15, 2026 | 927.00 | 942.00 | 922.00 | 922.00 | 922.00 | 0.66% | 16,700 |
| Jun 12, 2026 | 926.00 | 928.00 | 913.00 | 916.00 | 916.00 | - | 12,900 |
| Jun 11, 2026 | 920.00 | 924.00 | 913.00 | 916.00 | 916.00 | -1.08% | 13,300 |
| Jun 10, 2026 | 919.00 | 928.00 | 915.00 | 926.00 | 926.00 | 0.87% | 5,500 |
| Jun 9, 2026 | 929.00 | 933.00 | 918.00 | 918.00 | 918.00 | -0.86% | 12,500 |
| Jun 8, 2026 | 931.00 | 931.00 | 920.00 | 926.00 | 926.00 | -0.32% | 8,800 |
| Jun 5, 2026 | 920.00 | 933.00 | 919.00 | 929.00 | 929.00 | 0.98% | 8,200 |
| Jun 4, 2026 | 930.00 | 930.00 | 920.00 | 920.00 | 920.00 | -0.97% | 5,700 |
| Jun 3, 2026 | 927.00 | 929.00 | 921.00 | 929.00 | 929.00 | 0.98% | 6,000 |
| Jun 2, 2026 | 933.00 | 933.00 | 920.00 | 920.00 | 920.00 | -0.54% | 21,500 |
| Jun 1, 2026 | 932.00 | 934.00 | 920.00 | 925.00 | 925.00 | -0.32% | 13,500 |
| May 29, 2026 | 939.00 | 939.00 | 928.00 | 928.00 | 928.00 | -1.07% | 12,700 |
| May 28, 2026 | 923.00 | 938.00 | 920.00 | 938.00 | 938.00 | 2.51% | 9,000 |
| May 27, 2026 | 920.00 | 924.00 | 913.00 | 915.00 | 915.00 | -0.44% | 12,500 |
| May 26, 2026 | 908.00 | 919.00 | 900.00 | 919.00 | 919.00 | 0.99% | 18,300 |
| May 25, 2026 | 930.00 | 930.00 | 906.00 | 910.00 | 910.00 | -1.83% | 71,400 |
| May 22, 2026 | 927.00 | 937.00 | 926.00 | 927.00 | 927.00 | 0.65% | 8,600 |