Japan Insulation Co., Ltd. (TYO:5368)
Japan · Delayed Price · Currency is JPY 1,016.00
-3.00 (-0.29%)
Aug 21, 2026, 3:30 PM JST
Japan Insulation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1,005.00 | 1,011.00 | 1,005.00 | 1,011.00 | 1,011.00 | 1.00% | 2,500 |
| Aug 6, 2026 | 1,004.00 | 1,007.00 | 996.00 | 1,001.00 | 1,001.00 | -0.20% | 8,200 |
| Aug 5, 2026 | 1,004.00 | 1,005.00 | 992.00 | 1,003.00 | 1,003.00 | - | 7,900 |
| Aug 4, 2026 | 1,003.00 | 1,010.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.50% | 2,500 |
| Aug 3, 2026 | 1,011.00 | 1,011.00 | 1,004.00 | 1,008.00 | 1,008.00 | 0.40% | 1,400 |
| 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 |