Japan Insulation Co., Ltd. (TYO:5368)
Japan · Delayed Price · Currency is JPY 928.00
-10.00 (-1.07%)
May 29, 2026, 3:30 PM JST
Japan Insulation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 921.00 | 929.00 | 919.00 | 921.00 | 921.00 | 1.66% | 25,300 |
| May 20, 2026 | 928.00 | 932.00 | 906.00 | 906.00 | 906.00 | -1.63% | 60,900 |
| May 19, 2026 | 956.00 | 960.00 | 921.00 | 921.00 | 921.00 | -2.85% | 50,000 |
| May 18, 2026 | 973.00 | 973.00 | 935.00 | 948.00 | 948.00 | -2.57% | 56,300 |
| May 15, 2026 | 982.00 | 983.00 | 972.00 | 973.00 | 973.00 | -0.92% | 28,100 |
| May 14, 2026 | 968.00 | 997.00 | 955.00 | 982.00 | 982.00 | -14.46% | 234,100 |
| May 13, 2026 | 1,143.00 | 1,148.00 | 1,132.00 | 1,148.00 | 1,148.00 | 1.41% | 25,800 |
| May 12, 2026 | 1,147.00 | 1,159.00 | 1,132.00 | 1,132.00 | 1,132.00 | -1.31% | 18,200 |
| May 11, 2026 | 1,148.00 | 1,148.00 | 1,141.00 | 1,147.00 | 1,147.00 | 0.17% | 5,400 |
| May 8, 2026 | 1,143.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,145.00 | 0.09% | 13,300 |
| May 7, 2026 | 1,155.00 | 1,164.00 | 1,134.00 | 1,144.00 | 1,144.00 | -2.14% | 39,400 |
| May 1, 2026 | 1,145.00 | 1,169.00 | 1,132.00 | 1,169.00 | 1,169.00 | 0.43% | 21,000 |
| Apr 30, 2026 | 1,171.00 | 1,171.00 | 1,142.00 | 1,164.00 | 1,164.00 | -0.85% | 13,500 |
| Apr 28, 2026 | 1,154.00 | 1,174.00 | 1,154.00 | 1,174.00 | 1,174.00 | 1.73% | 10,700 |
| Apr 27, 2026 | 1,167.00 | 1,167.00 | 1,146.00 | 1,154.00 | 1,154.00 | -1.95% | 18,800 |
| Apr 24, 2026 | 1,190.00 | 1,190.00 | 1,166.00 | 1,177.00 | 1,177.00 | -0.68% | 15,700 |
| Apr 23, 2026 | 1,186.00 | 1,195.00 | 1,166.00 | 1,185.00 | 1,185.00 | - | 24,600 |
| Apr 22, 2026 | 1,188.00 | 1,207.00 | 1,181.00 | 1,185.00 | 1,185.00 | -2.15% | 26,000 |
| Apr 21, 2026 | 1,209.00 | 1,212.00 | 1,198.00 | 1,211.00 | 1,211.00 | 1.51% | 12,600 |
| 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 | -1.76% | 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 |