Japan Insulation Co., Ltd. (TYO:5368)
Japan
· Delayed Price · Currency is JPY 1,151.00
-23.00 (-1.96%)
Apr 30, 2026, 11:15 AM JST
Japan Insulation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.11% | 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 |
| Mar 13, 2026 | 1,155.00 | 1,200.00 | 1,155.00 | 1,183.00 | 1,142.73 | -1.00% | 33,600 |
| Mar 12, 2026 | 1,215.00 | 1,229.00 | 1,195.00 | 1,195.00 | 1,154.32 | -2.77% | 27,600 |
| Mar 11, 2026 | 1,245.00 | 1,250.00 | 1,218.00 | 1,229.00 | 1,187.16 | 0.49% | 28,500 |
| Mar 10, 2026 | 1,227.00 | 1,232.00 | 1,204.00 | 1,223.00 | 1,181.37 | 2.17% | 28,300 |
| Mar 9, 2026 | 1,183.00 | 1,247.00 | 1,168.00 | 1,197.00 | 1,156.25 | -4.16% | 58,900 |
| Mar 6, 2026 | 1,258.00 | 1,269.00 | 1,230.00 | 1,249.00 | 1,206.48 | -0.79% | 20,400 |
| Mar 5, 2026 | 1,253.00 | 1,273.00 | 1,236.00 | 1,259.00 | 1,216.14 | 5.53% | 44,500 |
| Mar 4, 2026 | 1,200.00 | 1,250.00 | 1,163.00 | 1,193.00 | 1,152.39 | -4.56% | 94,400 |
| Mar 3, 2026 | 1,287.00 | 1,309.00 | 1,250.00 | 1,250.00 | 1,207.45 | -3.99% | 47,700 |
| Mar 2, 2026 | 1,330.00 | 1,337.00 | 1,294.00 | 1,302.00 | 1,257.68 | -4.05% | 32,900 |
| Feb 27, 2026 | 1,309.00 | 1,357.00 | 1,287.00 | 1,357.00 | 1,310.80 | 3.75% | 35,200 |
| Feb 26, 2026 | 1,304.00 | 1,314.00 | 1,287.00 | 1,308.00 | 1,263.47 | 2.19% | 21,900 |
| Feb 25, 2026 | 1,299.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,236.43 | -1.23% | 19,700 |
| Feb 24, 2026 | 1,274.00 | 1,299.00 | 1,257.00 | 1,296.00 | 1,251.88 | 2.05% | 27,500 |
| Feb 20, 2026 | 1,262.00 | 1,270.00 | 1,249.00 | 1,270.00 | 1,226.77 | 0.24% | 18,100 |
| Feb 19, 2026 | 1,273.00 | 1,275.00 | 1,233.00 | 1,267.00 | 1,223.87 | 0.64% | 32,900 |
| Feb 18, 2026 | 1,257.00 | 1,275.00 | 1,233.00 | 1,259.00 | 1,216.14 | 5.09% | 52,900 |
| Feb 17, 2026 | 1,217.00 | 1,227.00 | 1,191.00 | 1,198.00 | 1,157.22 | -1.64% | 26,400 |
| Feb 16, 2026 | 1,200.00 | 1,218.00 | 1,150.00 | 1,218.00 | 1,176.54 | 7.60% | 104,700 |
| Feb 13, 2026 | 1,152.00 | 1,171.00 | 1,118.00 | 1,132.00 | 1,093.46 | -1.65% | 73,200 |
| Feb 12, 2026 | 1,138.00 | 1,157.00 | 1,138.00 | 1,151.00 | 1,111.82 | 1.32% | 14,900 |
| Feb 10, 2026 | 1,129.00 | 1,143.00 | 1,127.00 | 1,136.00 | 1,097.33 | 0.62% | 9,000 |
| Feb 9, 2026 | 1,132.00 | 1,139.00 | 1,113.00 | 1,129.00 | 1,090.57 | 1.26% | 17,200 |
| Feb 6, 2026 | 1,124.00 | 1,124.00 | 1,109.00 | 1,115.00 | 1,077.04 | -1.50% | 15,500 |
| Feb 5, 2026 | 1,130.00 | 1,133.00 | 1,119.00 | 1,132.00 | 1,093.46 | 0.27% | 4,400 |
| Feb 4, 2026 | 1,117.00 | 1,129.00 | 1,108.00 | 1,129.00 | 1,090.57 | 1.80% | 9,800 |
| Feb 3, 2026 | 1,105.00 | 1,115.00 | 1,104.00 | 1,109.00 | 1,071.25 | 0.64% | 12,300 |
| Feb 2, 2026 | 1,105.00 | 1,120.00 | 1,097.00 | 1,102.00 | 1,064.49 | -0.27% | 25,000 |
| Jan 30, 2026 | 1,105.00 | 1,105.00 | 1,098.00 | 1,105.00 | 1,067.38 | 0.18% | 8,400 |
| Jan 29, 2026 | 1,091.00 | 1,106.00 | 1,084.00 | 1,103.00 | 1,065.45 | 0.36% | 25,200 |
| Jan 28, 2026 | 1,107.00 | 1,107.00 | 1,092.00 | 1,099.00 | 1,061.59 | -0.72% | 16,300 |
| Jan 27, 2026 | 1,111.00 | 1,113.00 | 1,101.00 | 1,107.00 | 1,069.31 | -0.72% | 8,700 |
| Jan 26, 2026 | 1,121.00 | 1,130.00 | 1,113.00 | 1,115.00 | 1,077.04 | -1.76% | 10,100 |
| Jan 23, 2026 | 1,133.00 | 1,138.00 | 1,120.00 | 1,135.00 | 1,096.36 | 0.62% | 16,100 |
| Jan 22, 2026 | 1,113.00 | 1,138.00 | 1,109.00 | 1,128.00 | 1,089.60 | 1.44% | 15,200 |
| Jan 21, 2026 | 1,105.00 | 1,112.00 | 1,102.00 | 1,112.00 | 1,074.14 | -1.07% | 18,100 |
| Jan 20, 2026 | 1,130.00 | 1,130.00 | 1,113.00 | 1,124.00 | 1,085.74 | -0.18% | 19,900 |
| Jan 19, 2026 | 1,139.00 | 1,139.00 | 1,111.00 | 1,126.00 | 1,087.67 | -1.40% | 28,700 |
| Jan 16, 2026 | 1,142.00 | 1,144.00 | 1,131.00 | 1,142.00 | 1,103.12 | -0.26% | 18,200 |
| Jan 15, 2026 | 1,148.00 | 1,148.00 | 1,131.00 | 1,145.00 | 1,106.02 | -0.35% | 13,200 |
| Jan 14, 2026 | 1,141.00 | 1,149.00 | 1,131.00 | 1,149.00 | 1,109.89 | 1.14% | 23,200 |
| Jan 13, 2026 | 1,127.00 | 1,142.00 | 1,125.00 | 1,136.00 | 1,097.33 | 1.70% | 34,200 |
| Jan 9, 2026 | 1,106.00 | 1,124.00 | 1,106.00 | 1,117.00 | 1,078.97 | 0.99% | 8,800 |
| Jan 8, 2026 | 1,109.00 | 1,122.00 | 1,091.00 | 1,106.00 | 1,068.35 | 0.55% | 19,500 |
| Jan 7, 2026 | 1,120.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,062.55 | -1.52% | 34,800 |
| Jan 6, 2026 | 1,100.00 | 1,123.00 | 1,100.00 | 1,117.00 | 1,078.97 | 2.20% | 28,700 |
| Jan 5, 2026 | 1,118.00 | 1,141.00 | 1,092.00 | 1,093.00 | 1,055.79 | -0.09% | 53,600 |
| Dec 30, 2025 | 1,137.00 | 1,137.00 | 1,045.00 | 1,094.00 | 1,056.76 | 1.58% | 227,200 |
| Dec 29, 2025 | 1,070.00 | 1,077.00 | 1,061.00 | 1,077.00 | 1,040.34 | 1.51% | 40,100 |
| Dec 26, 2025 | 1,062.00 | 1,064.00 | 1,050.00 | 1,061.00 | 1,024.88 | 0.28% | 39,600 |
| Dec 25, 2025 | 1,058.00 | 1,059.00 | 1,053.00 | 1,058.00 | 1,021.98 | - | 6,100 |
| Dec 24, 2025 | 1,062.00 | 1,062.00 | 1,055.00 | 1,058.00 | 1,021.98 | 0.38% | 9,200 |
| Dec 23, 2025 | 1,055.00 | 1,060.00 | 1,050.00 | 1,054.00 | 1,018.12 | -0.09% | 12,300 |
| Dec 22, 2025 | 1,053.00 | 1,056.00 | 1,046.00 | 1,055.00 | 1,019.09 | -0.47% | 9,800 |
| Dec 19, 2025 | 1,060.00 | 1,065.00 | 1,057.00 | 1,060.00 | 1,023.91 | - | 8,500 |
| Dec 18, 2025 | 1,062.00 | 1,064.00 | 1,050.00 | 1,060.00 | 1,023.91 | 0.47% | 23,500 |
| Dec 17, 2025 | 1,059.00 | 1,059.00 | 1,038.00 | 1,055.00 | 1,019.09 | 0.19% | 14,400 |
| Dec 16, 2025 | 1,063.00 | 1,064.00 | 1,044.00 | 1,053.00 | 1,017.15 | -0.38% | 22,800 |
| Dec 15, 2025 | 1,056.00 | 1,060.00 | 1,051.00 | 1,057.00 | 1,021.02 | - | 8,900 |
| Dec 12, 2025 | 1,052.00 | 1,070.00 | 1,052.00 | 1,057.00 | 1,021.02 | - | 8,400 |
| Dec 11, 2025 | 1,065.00 | 1,072.00 | 1,049.00 | 1,057.00 | 1,021.02 | - | 21,100 |
| Dec 10, 2025 | 1,050.00 | 1,059.00 | 1,048.00 | 1,057.00 | 1,021.02 | 0.96% | 14,300 |
| Dec 9, 2025 | 1,033.00 | 1,053.00 | 1,031.00 | 1,047.00 | 1,011.36 | 1.55% | 37,100 |
| Dec 8, 2025 | 1,022.00 | 1,037.00 | 1,022.00 | 1,031.00 | 995.90 | 0.68% | 6,400 |
| Dec 5, 2025 | 1,023.00 | 1,025.00 | 1,017.00 | 1,024.00 | 989.14 | -0.58% | 8,300 |
| Dec 4, 2025 | 1,029.00 | 1,039.00 | 1,023.00 | 1,030.00 | 994.94 | -0.68% | 15,400 |
| Dec 3, 2025 | 1,030.00 | 1,043.00 | 1,029.00 | 1,037.00 | 1,001.70 | 0.48% | 26,600 |
| Dec 2, 2025 | 1,036.00 | 1,044.00 | 1,027.00 | 1,032.00 | 996.87 | -0.39% | 10,500 |
| Dec 1, 2025 | 1,033.00 | 1,043.00 | 1,031.00 | 1,036.00 | 1,000.73 | 0.29% | 24,000 |