Japan Insulation Co., Ltd. (TYO:5368)
Japan · Delayed Price · Currency is JPY 966.00
-9.00 (-0.92%)
Oct 23, 2026, 3:30 PM JST
Japan Insulation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 977.00 | 978.00 | 966.00 | 966.00 | 966.00 | -0.92% | 6,100 |
| Oct 22, 2026 | 970.00 | 983.00 | 964.00 | 975.00 | 975.00 | 0.31% | 11,200 |
| Oct 21, 2026 | 984.00 | 985.00 | 958.00 | 972.00 | 972.00 | -1.12% | 25,000 |
| Oct 20, 2026 | 1,001.00 | 1,002.00 | 980.00 | 983.00 | 983.00 | -1.60% | 11,200 |
| Oct 19, 2026 | 995.00 | 999.00 | 991.00 | 999.00 | 999.00 | 0.40% | 3,800 |
| Oct 16, 2026 | 998.00 | 998.00 | 980.00 | 995.00 | 995.00 | 2.79% | 5,100 |
| Oct 15, 2026 | 980.00 | 994.00 | 958.00 | 968.00 | 968.00 | -1.22% | 25,600 |
| Oct 14, 2026 | 999.00 | 999.00 | 973.00 | 980.00 | 980.00 | -0.51% | 14,300 |
| Oct 13, 2026 | 996.00 | 1,002.00 | 985.00 | 985.00 | 985.00 | -1.10% | 21,700 |
| Oct 9, 2026 | 980.00 | 1,003.00 | 972.00 | 996.00 | 996.00 | 1.32% | 32,400 |
| Oct 8, 2026 | 996.00 | 1,000.00 | 980.00 | 983.00 | 983.00 | -1.31% | 26,200 |
| Oct 7, 2026 | 1,005.00 | 1,005.00 | 993.00 | 996.00 | 996.00 | -0.40% | 26,500 |
| Oct 6, 2026 | 1,014.00 | 1,014.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.70% | 17,300 |
| Oct 5, 2026 | 1,028.00 | 1,044.00 | 1,005.00 | 1,007.00 | 1,007.00 | -1.76% | 21,000 |
| Oct 2, 2026 | 1,035.00 | 1,035.00 | 1,023.00 | 1,025.00 | 1,025.00 | -0.97% | 9,000 |
| Oct 1, 2026 | 1,038.00 | 1,038.00 | 1,024.00 | 1,035.00 | 1,035.00 | -0.29% | 12,500 |
| Sep 30, 2026 | 1,051.00 | 1,053.00 | 1,002.00 | 1,038.00 | 1,038.00 | 0.68% | 19,100 |
| Sep 29, 2026 | 1,017.00 | 1,074.00 | 1,014.00 | 1,031.00 | 1,031.00 | -1.53% | 15,200 |
| Sep 28, 2026 | 1,080.00 | 1,082.00 | 1,045.00 | 1,047.00 | 1,047.00 | -0.57% | 28,100 |
| Sep 25, 2026 | 1,027.00 | 1,058.00 | 1,027.00 | 1,053.00 | 1,053.00 | 2.63% | 33,000 |
| Sep 24, 2026 | 1,043.00 | 1,045.00 | 1,013.00 | 1,026.00 | 1,026.00 | 2.09% | 35,100 |
| Sep 18, 2026 | 1,004.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 4,900 |
| Sep 17, 2026 | 1,000.00 | 1,004.00 | 999.00 | 1,000.00 | 1,000.00 | - | 7,100 |
| Sep 16, 2026 | 998.00 | 1,005.00 | 998.00 | 1,000.00 | 1,000.00 | 0.20% | 4,700 |
| Sep 15, 2026 | 1,005.00 | 1,010.00 | 998.00 | 998.00 | 998.00 | -0.70% | 7,900 |
| Sep 14, 2026 | 1,009.00 | 1,009.00 | 1,001.00 | 1,005.00 | 1,005.00 | - | 4,600 |
| Sep 11, 2026 | 998.00 | 1,005.00 | 994.00 | 1,005.00 | 1,005.00 | 0.50% | 27,700 |
| Sep 10, 2026 | 1,003.00 | 1,003.00 | 999.00 | 1,000.00 | 1,000.00 | 0.10% | 4,900 |
| Sep 9, 2026 | 1,009.00 | 1,009.00 | 999.00 | 999.00 | 999.00 | -0.60% | 12,400 |
| Sep 8, 2026 | 1,025.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.79% | 12,500 |
| Sep 7, 2026 | 1,025.00 | 1,025.00 | 1,009.00 | 1,013.00 | 1,013.00 | 0.40% | 8,600 |
| Sep 4, 2026 | 1,010.00 | 1,015.00 | 1,009.00 | 1,009.00 | 1,009.00 | - | 3,100 |
| Sep 3, 2026 | 1,008.00 | 1,016.00 | 1,008.00 | 1,009.00 | 1,009.00 | 0.20% | 4,500 |
| Sep 2, 2026 | 1,013.00 | 1,018.00 | 1,006.00 | 1,007.00 | 1,007.00 | -0.59% | 5,300 |
| Sep 1, 2026 | 1,018.00 | 1,018.00 | 1,008.00 | 1,013.00 | 1,013.00 | -0.59% | 6,400 |
| Aug 31, 2026 | 1,019.00 | 1,023.00 | 1,014.00 | 1,019.00 | 1,019.00 | 0.20% | 5,500 |
| Aug 28, 2026 | 1,015.00 | 1,018.00 | 1,010.00 | 1,017.00 | 1,017.00 | 0.99% | 2,400 |
| Aug 27, 2026 | 1,011.00 | 1,018.00 | 1,007.00 | 1,007.00 | 1,007.00 | -0.59% | 7,100 |
| Aug 26, 2026 | 1,020.00 | 1,021.00 | 1,008.00 | 1,013.00 | 1,013.00 | -0.20% | 3,300 |
| Aug 25, 2026 | 1,023.00 | 1,023.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.10% | 2,200 |
| Aug 24, 2026 | 1,016.00 | 1,019.00 | 1,016.00 | 1,016.00 | 1,016.00 | - | 3,600 |
| Aug 21, 2026 | 1,018.00 | 1,020.00 | 1,012.00 | 1,016.00 | 1,016.00 | -0.29% | 6,100 |
| Aug 20, 2026 | 1,010.00 | 1,019.00 | 1,010.00 | 1,019.00 | 1,019.00 | 0.69% | 4,700 |
| Aug 19, 2026 | 1,018.00 | 1,018.00 | 1,005.00 | 1,012.00 | 1,012.00 | -0.30% | 7,700 |
| Aug 18, 2026 | 1,014.00 | 1,018.00 | 1,014.00 | 1,015.00 | 1,015.00 | 0.10% | 2,300 |
| Aug 17, 2026 | 1,020.00 | 1,020.00 | 1,012.00 | 1,014.00 | 1,014.00 | -0.59% | 5,300 |
| Aug 14, 2026 | 1,013.00 | 1,022.00 | 999.00 | 1,020.00 | 1,020.00 | -2.76% | 31,200 |
| Aug 13, 2026 | 1,033.00 | 1,049.00 | 1,003.00 | 1,049.00 | 1,049.00 | 1.55% | 19,400 |
| Aug 12, 2026 | 1,009.00 | 1,033.00 | 1,009.00 | 1,033.00 | 1,033.00 | 2.68% | 11,900 |
| Aug 10, 2026 | 1,012.00 | 1,020.00 | 1,001.00 | 1,006.00 | 1,006.00 | -0.49% | 6,400 |