Japan Insulation Co., Ltd. (TYO:5368)
Japan · Delayed Price · Currency is JPY 977.00
+8.00 (0.83%)
Jul 10, 2026, 3:30 PM JST
Japan Insulation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |