Japan Insulation Co., Ltd. (TYO:5368)
Japan
· Delayed Price · Currency is JPY 1,223.00
+26.00 (2.17%)
Mar 10, 2026, 3:30 PM JST
Japan Insulation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,227.00 | 1,232.00 | 1,204.00 | 1,223.00 | 1,223.00 | 2.17% | 28,300 |
| Mar 9, 2026 | 1,183.00 | 1,247.00 | 1,168.00 | 1,197.00 | 1,197.00 | -4.16% | 58,900 |
| Mar 6, 2026 | 1,258.00 | 1,269.00 | 1,230.00 | 1,249.00 | 1,249.00 | -0.79% | 20,400 |
| Mar 5, 2026 | 1,253.00 | 1,273.00 | 1,236.00 | 1,259.00 | 1,259.00 | 5.53% | 44,500 |
| Mar 4, 2026 | 1,200.00 | 1,250.00 | 1,163.00 | 1,193.00 | 1,193.00 | -4.56% | 94,400 |
| Mar 3, 2026 | 1,287.00 | 1,309.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.99% | 47,700 |
| Mar 2, 2026 | 1,330.00 | 1,337.00 | 1,294.00 | 1,302.00 | 1,302.00 | -4.05% | 32,900 |
| Feb 27, 2026 | 1,309.00 | 1,357.00 | 1,287.00 | 1,357.00 | 1,357.00 | 3.75% | 35,200 |
| Feb 26, 2026 | 1,304.00 | 1,314.00 | 1,287.00 | 1,308.00 | 1,308.00 | 2.19% | 21,900 |
| Feb 25, 2026 | 1,299.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.23% | 19,700 |
| Feb 24, 2026 | 1,274.00 | 1,299.00 | 1,257.00 | 1,296.00 | 1,296.00 | 2.05% | 27,500 |
| Feb 20, 2026 | 1,262.00 | 1,270.00 | 1,249.00 | 1,270.00 | 1,270.00 | 0.24% | 18,100 |
| Feb 19, 2026 | 1,273.00 | 1,275.00 | 1,233.00 | 1,267.00 | 1,267.00 | 0.64% | 32,900 |
| Feb 18, 2026 | 1,257.00 | 1,275.00 | 1,233.00 | 1,259.00 | 1,259.00 | 5.09% | 52,900 |
| Feb 17, 2026 | 1,217.00 | 1,227.00 | 1,191.00 | 1,198.00 | 1,198.00 | -1.64% | 26,400 |
| Feb 16, 2026 | 1,200.00 | 1,218.00 | 1,150.00 | 1,218.00 | 1,218.00 | 7.60% | 104,700 |
| Feb 13, 2026 | 1,152.00 | 1,171.00 | 1,118.00 | 1,132.00 | 1,132.00 | -1.65% | 73,200 |
| Feb 12, 2026 | 1,138.00 | 1,157.00 | 1,138.00 | 1,151.00 | 1,151.00 | 1.32% | 14,900 |
| Feb 10, 2026 | 1,129.00 | 1,143.00 | 1,127.00 | 1,136.00 | 1,136.00 | 0.62% | 9,000 |
| Feb 9, 2026 | 1,132.00 | 1,139.00 | 1,113.00 | 1,129.00 | 1,129.00 | 1.26% | 17,200 |
| Feb 6, 2026 | 1,124.00 | 1,124.00 | 1,109.00 | 1,115.00 | 1,115.00 | -1.50% | 15,500 |
| Feb 5, 2026 | 1,130.00 | 1,133.00 | 1,119.00 | 1,132.00 | 1,132.00 | 0.27% | 4,400 |
| Feb 4, 2026 | 1,117.00 | 1,129.00 | 1,108.00 | 1,129.00 | 1,129.00 | 1.80% | 9,800 |
| Feb 3, 2026 | 1,105.00 | 1,115.00 | 1,104.00 | 1,109.00 | 1,109.00 | 0.64% | 12,300 |
| Feb 2, 2026 | 1,105.00 | 1,120.00 | 1,097.00 | 1,102.00 | 1,102.00 | -0.27% | 25,000 |
| Jan 30, 2026 | 1,105.00 | 1,105.00 | 1,098.00 | 1,105.00 | 1,105.00 | 0.18% | 8,400 |
| Jan 29, 2026 | 1,091.00 | 1,106.00 | 1,084.00 | 1,103.00 | 1,103.00 | 0.36% | 25,200 |
| Jan 28, 2026 | 1,107.00 | 1,107.00 | 1,092.00 | 1,099.00 | 1,099.00 | -0.72% | 16,300 |
| Jan 27, 2026 | 1,111.00 | 1,113.00 | 1,101.00 | 1,107.00 | 1,107.00 | -0.72% | 8,700 |
| Jan 26, 2026 | 1,121.00 | 1,130.00 | 1,113.00 | 1,115.00 | 1,115.00 | -1.76% | 10,100 |
| Jan 23, 2026 | 1,133.00 | 1,138.00 | 1,120.00 | 1,135.00 | 1,135.00 | 0.62% | 16,100 |
| Jan 22, 2026 | 1,113.00 | 1,138.00 | 1,109.00 | 1,128.00 | 1,128.00 | 1.44% | 15,200 |
| Jan 21, 2026 | 1,105.00 | 1,112.00 | 1,102.00 | 1,112.00 | 1,112.00 | -1.07% | 18,100 |
| Jan 20, 2026 | 1,130.00 | 1,130.00 | 1,113.00 | 1,124.00 | 1,124.00 | -0.18% | 19,900 |
| Jan 19, 2026 | 1,139.00 | 1,139.00 | 1,111.00 | 1,126.00 | 1,126.00 | -1.40% | 28,700 |
| Jan 16, 2026 | 1,142.00 | 1,144.00 | 1,131.00 | 1,142.00 | 1,142.00 | -0.26% | 18,200 |
| Jan 15, 2026 | 1,148.00 | 1,148.00 | 1,131.00 | 1,145.00 | 1,145.00 | -0.35% | 13,200 |
| Jan 14, 2026 | 1,141.00 | 1,149.00 | 1,131.00 | 1,149.00 | 1,149.00 | 1.14% | 23,200 |
| Jan 13, 2026 | 1,127.00 | 1,142.00 | 1,125.00 | 1,136.00 | 1,136.00 | 1.70% | 34,200 |
| Jan 9, 2026 | 1,106.00 | 1,124.00 | 1,106.00 | 1,117.00 | 1,117.00 | 0.99% | 8,800 |
| Jan 8, 2026 | 1,109.00 | 1,122.00 | 1,091.00 | 1,106.00 | 1,106.00 | 0.55% | 19,500 |
| Jan 7, 2026 | 1,120.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.52% | 34,800 |
| Jan 6, 2026 | 1,100.00 | 1,123.00 | 1,100.00 | 1,117.00 | 1,117.00 | 2.20% | 28,700 |
| Jan 5, 2026 | 1,118.00 | 1,141.00 | 1,092.00 | 1,093.00 | 1,093.00 | -0.09% | 53,600 |
| Dec 30, 2025 | 1,137.00 | 1,137.00 | 1,045.00 | 1,094.00 | 1,094.00 | 1.58% | 227,200 |
| Dec 29, 2025 | 1,070.00 | 1,077.00 | 1,061.00 | 1,077.00 | 1,077.00 | 1.51% | 40,100 |
| Dec 26, 2025 | 1,062.00 | 1,064.00 | 1,050.00 | 1,061.00 | 1,061.00 | 0.28% | 39,600 |
| Dec 25, 2025 | 1,058.00 | 1,059.00 | 1,053.00 | 1,058.00 | 1,058.00 | - | 6,100 |
| Dec 24, 2025 | 1,062.00 | 1,062.00 | 1,055.00 | 1,058.00 | 1,058.00 | 0.38% | 9,200 |
| Dec 23, 2025 | 1,055.00 | 1,060.00 | 1,050.00 | 1,054.00 | 1,054.00 | -0.09% | 12,300 |
| Dec 22, 2025 | 1,053.00 | 1,056.00 | 1,046.00 | 1,055.00 | 1,055.00 | -0.47% | 9,800 |
| Dec 19, 2025 | 1,060.00 | 1,065.00 | 1,057.00 | 1,060.00 | 1,060.00 | - | 8,500 |
| Dec 18, 2025 | 1,062.00 | 1,064.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.47% | 23,500 |
| Dec 17, 2025 | 1,059.00 | 1,059.00 | 1,038.00 | 1,055.00 | 1,055.00 | 0.19% | 14,400 |
| Dec 16, 2025 | 1,063.00 | 1,064.00 | 1,044.00 | 1,053.00 | 1,053.00 | -0.38% | 22,800 |
| Dec 15, 2025 | 1,056.00 | 1,060.00 | 1,051.00 | 1,057.00 | 1,057.00 | - | 8,900 |
| Dec 12, 2025 | 1,052.00 | 1,070.00 | 1,052.00 | 1,057.00 | 1,057.00 | - | 8,400 |
| Dec 11, 2025 | 1,065.00 | 1,072.00 | 1,049.00 | 1,057.00 | 1,057.00 | - | 21,100 |
| Dec 10, 2025 | 1,050.00 | 1,059.00 | 1,048.00 | 1,057.00 | 1,057.00 | 0.96% | 14,300 |
| Dec 9, 2025 | 1,033.00 | 1,053.00 | 1,031.00 | 1,047.00 | 1,047.00 | 1.55% | 37,100 |
| Dec 8, 2025 | 1,022.00 | 1,037.00 | 1,022.00 | 1,031.00 | 1,031.00 | 0.68% | 6,400 |
| Dec 5, 2025 | 1,023.00 | 1,025.00 | 1,017.00 | 1,024.00 | 1,024.00 | -0.58% | 8,300 |
| Dec 4, 2025 | 1,029.00 | 1,039.00 | 1,023.00 | 1,030.00 | 1,030.00 | -0.68% | 15,400 |
| Dec 3, 2025 | 1,030.00 | 1,043.00 | 1,029.00 | 1,037.00 | 1,037.00 | 0.48% | 26,600 |
| Dec 2, 2025 | 1,036.00 | 1,044.00 | 1,027.00 | 1,032.00 | 1,032.00 | -0.39% | 10,500 |
| Dec 1, 2025 | 1,033.00 | 1,043.00 | 1,031.00 | 1,036.00 | 1,036.00 | 0.29% | 24,000 |
| Nov 28, 2025 | 1,035.00 | 1,038.00 | 1,028.00 | 1,033.00 | 1,033.00 | 0.29% | 22,900 |
| Nov 27, 2025 | 1,032.00 | 1,039.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.19% | 15,600 |
| Nov 26, 2025 | 1,011.00 | 1,036.00 | 1,011.00 | 1,032.00 | 1,032.00 | 1.57% | 18,800 |
| Nov 25, 2025 | 1,000.00 | 1,021.00 | 1,000.00 | 1,016.00 | 1,016.00 | 1.70% | 25,600 |
| Nov 21, 2025 | 996.00 | 1,001.00 | 992.00 | 999.00 | 999.00 | -0.10% | 9,200 |
| Nov 20, 2025 | 998.00 | 1,002.00 | 981.00 | 1,000.00 | 1,000.00 | 0.20% | 36,800 |
| Nov 19, 2025 | 998.00 | 1,000.00 | 990.00 | 998.00 | 998.00 | 0.81% | 11,800 |
| Nov 18, 2025 | 997.00 | 1,000.00 | 983.00 | 990.00 | 990.00 | -1.00% | 28,700 |
| Nov 17, 2025 | 1,004.00 | 1,004.00 | 987.00 | 1,000.00 | 1,000.00 | 0.60% | 35,300 |
| Nov 14, 2025 | 990.00 | 1,008.00 | 986.00 | 994.00 | 994.00 | -2.55% | 38,400 |
| Nov 13, 2025 | 1,007.00 | 1,020.00 | 1,006.00 | 1,020.00 | 1,020.00 | 1.69% | 20,200 |
| Nov 12, 2025 | 990.00 | 1,008.00 | 989.00 | 1,003.00 | 1,003.00 | 1.11% | 14,000 |
| Nov 11, 2025 | 1,000.00 | 1,012.00 | 989.00 | 992.00 | 992.00 | -1.49% | 35,400 |
| Nov 10, 2025 | 1,015.00 | 1,015.00 | 1,003.00 | 1,007.00 | 1,007.00 | 0.30% | 5,300 |
| Nov 7, 2025 | 1,006.00 | 1,007.00 | 1,000.00 | 1,004.00 | 1,004.00 | -0.20% | 14,900 |
| Nov 6, 2025 | 1,002.00 | 1,030.00 | 996.00 | 1,006.00 | 1,006.00 | 0.60% | 17,300 |
| Nov 5, 2025 | 992.00 | 1,010.00 | 992.00 | 1,000.00 | 1,000.00 | 0.30% | 20,900 |
| Nov 4, 2025 | 995.00 | 1,017.00 | 995.00 | 997.00 | 997.00 | -0.10% | 24,200 |
| Oct 31, 2025 | 1,008.00 | 1,012.00 | 996.00 | 998.00 | 998.00 | -0.89% | 8,200 |
| Oct 30, 2025 | 999.00 | 1,007.00 | 997.00 | 1,007.00 | 1,007.00 | 0.50% | 8,400 |
| Oct 29, 2025 | 1,016.00 | 1,016.00 | 993.00 | 1,002.00 | 1,002.00 | -1.09% | 9,300 |
| Oct 28, 2025 | 1,017.00 | 1,017.00 | 1,007.00 | 1,013.00 | 1,013.00 | -0.39% | 9,100 |
| Oct 27, 2025 | 1,001.00 | 1,017.00 | 1,000.00 | 1,017.00 | 1,017.00 | 1.60% | 12,400 |
| Oct 24, 2025 | 1,005.00 | 1,005.00 | 1,000.00 | 1,001.00 | 1,001.00 | 0.50% | 7,300 |
| Oct 23, 2025 | 997.00 | 1,000.00 | 982.00 | 996.00 | 996.00 | -0.10% | 16,400 |
| Oct 22, 2025 | 984.00 | 999.00 | 983.00 | 997.00 | 997.00 | 1.32% | 11,800 |
| Oct 21, 2025 | 977.00 | 988.00 | 975.00 | 984.00 | 984.00 | - | 8,800 |
| Oct 20, 2025 | 977.00 | 985.00 | 975.00 | 984.00 | 984.00 | 0.51% | 18,200 |
| Oct 17, 2025 | 984.00 | 984.00 | 978.00 | 979.00 | 979.00 | -0.71% | 4,100 |
| Oct 16, 2025 | 986.00 | 987.00 | 981.00 | 986.00 | 986.00 | - | 3,200 |
| Oct 15, 2025 | 967.00 | 993.00 | 964.00 | 986.00 | 986.00 | 1.96% | 13,400 |
| Oct 14, 2025 | 987.00 | 987.00 | 961.00 | 967.00 | 967.00 | -3.49% | 25,100 |
| Oct 10, 2025 | 1,013.00 | 1,013.00 | 988.00 | 1,002.00 | 1,002.00 | -1.18% | 12,300 |
| Oct 9, 2025 | 1,000.00 | 1,015.00 | 999.00 | 1,014.00 | 1,014.00 | 0.50% | 5,800 |