Japan Insulation Co. Ltd. 5368
TSE · Japan · Prozessindustrie
¥1.025,00-10,00 (-0,97 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.025,00 | -0,97 % | ¥1.035,00 | ¥1.035,00 | ¥1.023,00 | 9,00K |
| 2026-10-01 | ¥1.035,00 | -0,29 % | ¥1.038,00 | ¥1.038,00 | ¥1.024,00 | 12,50K |
| 2026-09-30 | ¥1.038,00 | +0,68 % | ¥1.051,00 | ¥1.053,00 | ¥1.002,00 | 19,10K |
| 2026-09-29 | ¥1.031,00 | -1,53 % | ¥1.017,00 | ¥1.074,00 | ¥1.014,00 | 15,20K |
| 2026-09-28 | ¥1.047,00 | -0,57 % | ¥1.080,00 | ¥1.082,00 | ¥1.045,00 | 28,10K |
| 2026-09-25 | ¥1.053,00 | +2,63 % | ¥1.027,00 | ¥1.058,00 | ¥1.027,00 | 33,00K |
| 2026-09-24 | ¥1.026,00 | +2,09 % | ¥1.043,00 | ¥1.045,00 | ¥1.013,00 | 35,10K |
| 2026-09-18 | ¥1.005,00 | +0,50 % | ¥1.004,00 | ¥1.005,00 | ¥1.000,00 | 4,90K |
| 2026-09-17 | ¥1.000,00 | 0,00 % | ¥1.000,00 | ¥1.004,00 | ¥999,00 | 7,10K |
| 2026-09-16 | ¥1.000,00 | +0,20 % | ¥998,00 | ¥1.005,00 | ¥998,00 | 4,70K |
| 2026-09-15 | ¥998,00 | -0,70 % | ¥1.005,00 | ¥1.010,00 | ¥998,00 | 7,90K |
| 2026-09-14 | ¥1.005,00 | 0,00 % | ¥1.009,00 | ¥1.009,00 | ¥1.001,00 | 4,60K |
| 2026-09-11 | ¥1.005,00 | +0,50 % | ¥998,00 | ¥1.005,00 | ¥994,00 | 27,70K |
| 2026-09-10 | ¥1.000,00 | +0,10 % | ¥1.003,00 | ¥1.003,00 | ¥999,00 | 4,90K |
| 2026-09-09 | ¥999,00 | -0,60 % | ¥1.009,00 | ¥1.009,00 | ¥999,00 | 12,40K |
| 2026-09-08 | ¥1.005,00 | -0,79 % | ¥1.025,00 | ¥1.025,00 | ¥1.005,00 | 12,50K |
| 2026-09-07 | ¥1.013,00 | +0,40 % | ¥1.025,00 | ¥1.025,00 | ¥1.009,00 | 8,60K |
| 2026-09-04 | ¥1.009,00 | 0,00 % | ¥1.010,00 | ¥1.015,00 | ¥1.009,00 | 3,10K |
| 2026-09-03 | ¥1.009,00 | +0,20 % | ¥1.008,00 | ¥1.016,00 | ¥1.008,00 | 4,50K |
| 2026-09-02 | ¥1.007,00 | -0,59 % | ¥1.013,00 | ¥1.018,00 | ¥1.006,00 | 5,30K |
| 2026-09-01 | ¥1.013,00 | -0,59 % | ¥1.018,00 | ¥1.018,00 | ¥1.008,00 | 6,40K |
| 2026-08-31 | ¥1.019,00 | +0,20 % | ¥1.019,00 | ¥1.023,00 | ¥1.014,00 | 5,50K |
| 2026-08-28 | ¥1.017,00 | +0,99 % | ¥1.015,00 | ¥1.018,00 | ¥1.010,00 | 2,40K |
| 2026-08-27 | ¥1.007,00 | -0,59 % | ¥1.011,00 | ¥1.018,00 | ¥1.007,00 | 7,10K |
| 2026-08-26 | ¥1.013,00 | -0,20 % | ¥1.020,00 | ¥1.021,00 | ¥1.008,00 | 3,30K |
| 2026-08-25 | ¥1.015,00 | -0,10 % | ¥1.023,00 | ¥1.023,00 | ¥1.015,00 | 2,20K |
| 2026-08-24 | ¥1.016,00 | 0,00 % | ¥1.016,00 | ¥1.019,00 | ¥1.016,00 | 3,60K |
| 2026-08-21 | ¥1.016,00 | -0,29 % | ¥1.018,00 | ¥1.020,00 | ¥1.012,00 | 6,10K |
| 2026-08-20 | ¥1.019,00 | +0,69 % | ¥1.010,00 | ¥1.019,00 | ¥1.010,00 | 4,70K |
| 2026-08-19 | ¥1.012,00 | -0,30 % | ¥1.018,00 | ¥1.018,00 | ¥1.005,00 | 7,70K |
| 2026-08-18 | ¥1.015,00 | +0,10 % | ¥1.014,00 | ¥1.018,00 | ¥1.014,00 | 2,30K |
| 2026-08-17 | ¥1.014,00 | -0,59 % | ¥1.020,00 | ¥1.020,00 | ¥1.012,00 | 5,30K |
| 2026-08-14 | ¥1.020,00 | -2,76 % | ¥1.013,00 | ¥1.022,00 | ¥999,00 | 31,20K |
| 2026-08-13 | ¥1.049,00 | +1,55 % | ¥1.033,00 | ¥1.049,00 | ¥1.003,00 | 19,40K |
| 2026-08-12 | ¥1.033,00 | +2,68 % | ¥1.009,00 | ¥1.033,00 | ¥1.009,00 | 11,90K |
| 2026-08-10 | ¥1.006,00 | -0,49 % | ¥1.012,00 | ¥1.020,00 | ¥1.001,00 | 6,40K |
| 2026-08-07 | ¥1.011,00 | +1,00 % | ¥1.005,00 | ¥1.011,00 | ¥1.005,00 | 2,50K |
| 2026-08-06 | ¥1.001,00 | -0,20 % | ¥1.004,00 | ¥1.007,00 | ¥996,00 | 8,20K |
| 2026-08-05 | ¥1.003,00 | 0,00 % | ¥1.004,00 | ¥1.005,00 | ¥992,00 | 7,90K |
| 2026-08-04 | ¥1.003,00 | -0,50 % | ¥1.003,00 | ¥1.010,00 | ¥1.003,00 | 2,50K |
| 2026-08-03 | ¥1.008,00 | +0,40 % | ¥1.011,00 | ¥1.011,00 | ¥1.004,00 | 1,40K |
| 2026-07-31 | ¥1.004,00 | -0,10 % | ¥1.012,00 | ¥1.014,00 | ¥1.003,00 | 9,40K |
| 2026-07-30 | ¥1.005,00 | +1,21 % | ¥992,00 | ¥1.005,00 | ¥992,00 | 9,00K |
| 2026-07-29 | ¥993,00 | -0,90 % | ¥1.000,00 | ¥1.003,00 | ¥992,00 | 15,30K |
| 2026-07-28 | ¥1.002,00 | +0,30 % | ¥1.004,00 | ¥1.010,00 | ¥990,00 | 10,10K |
| 2026-07-27 | ¥999,00 | -0,50 % | ¥1.013,00 | ¥1.013,00 | ¥998,00 | 6,20K |
| 2026-07-24 | ¥1.004,00 | +1,01 % | ¥995,00 | ¥1.004,00 | ¥986,00 | 9,70K |
| 2026-07-23 | ¥994,00 | -0,10 % | ¥1.007,00 | ¥1.007,00 | ¥992,00 | 5,20K |
| 2026-07-22 | ¥995,00 | +0,10 % | ¥1.000,00 | ¥1.000,00 | ¥989,00 | 3,40K |
| 2026-07-21 | ¥994,00 | -0,70 % | ¥1.020,00 | ¥1.020,00 | ¥980,00 | 15,50K |
| 2026-07-17 | ¥1.001,00 | +0,10 % | ¥998,00 | ¥1.001,00 | ¥975,00 | 11,70K |
| 2026-07-16 | ¥1.000,00 | -0,70 % | ¥1.007,00 | ¥1.021,00 | ¥997,00 | 4,90K |
| 2026-07-15 | ¥1.007,00 | +0,90 % | ¥997,00 | ¥1.007,00 | ¥994,00 | 8,80K |
| 2026-07-14 | ¥998,00 | +1,53 % | ¥988,00 | ¥998,00 | ¥983,00 | 9,10K |
| 2026-07-13 | ¥983,00 | +0,61 % | ¥977,00 | ¥991,00 | ¥977,00 | 9,30K |
| 2026-07-10 | ¥977,00 | +0,83 % | ¥969,00 | ¥977,00 | ¥962,00 | 12,60K |
| 2026-07-09 | ¥969,00 | -0,21 % | ¥974,00 | ¥976,00 | ¥958,00 | 14,40K |
| 2026-07-08 | ¥971,00 | +2,00 % | ¥956,00 | ¥972,00 | ¥951,00 | 21,60K |
| 2026-07-07 | ¥952,00 | +1,06 % | ¥952,00 | ¥968,00 | ¥944,00 | 21,60K |
| 2026-07-06 | ¥942,00 | +0,64 % | ¥935,00 | ¥947,00 | ¥933,00 | 11,20K |
| 2026-07-03 | ¥936,00 | +0,75 % | ¥939,00 | ¥939,00 | ¥930,00 | 4,40K |
| 2026-07-02 | ¥929,00 | +0,22 % | ¥941,00 | ¥943,00 | ¥920,00 | 12,10K |
| 2026-07-01 | ¥927,00 | +0,32 % | ¥931,00 | ¥933,00 | ¥924,00 | 7,60K |
| 2026-06-30 | ¥924,00 | +0,22 % | ¥928,00 | ¥928,00 | ¥922,00 | 4,60K |
| 2026-06-29 | ¥922,00 | +0,33 % | ¥920,00 | ¥927,00 | ¥916,00 | 6,40K |
| 2026-06-26 | ¥919,00 | +0,11 % | ¥914,00 | ¥920,00 | ¥914,00 | 8,70K |
| 2026-06-25 | ¥918,00 | +0,22 % | ¥916,00 | ¥922,00 | ¥913,00 | 12,50K |
| 2026-06-24 | ¥916,00 | -0,11 % | ¥922,00 | ¥924,00 | ¥916,00 | 5,10K |
| 2026-06-23 | ¥917,00 | -0,54 % | ¥934,00 | ¥934,00 | ¥917,00 | 12,70K |
| 2026-06-22 | ¥922,00 | -0,65 % | ¥940,00 | ¥940,00 | ¥921,00 | 13,20K |
| 2026-06-19 | ¥928,00 | +0,54 % | ¥928,00 | ¥934,00 | ¥926,00 | 6,50K |
| 2026-06-18 | ¥923,00 | -0,11 % | ¥924,00 | ¥930,00 | ¥921,00 | 5,90K |
| 2026-06-17 | ¥924,00 | +0,98 % | ¥915,00 | ¥926,00 | ¥915,00 | 6,10K |
| 2026-06-16 | ¥915,00 | -0,76 % | ¥928,00 | ¥936,00 | ¥914,00 | 18,50K |
| 2026-06-15 | ¥922,00 | +0,66 % | ¥927,00 | ¥942,00 | ¥922,00 | 16,70K |
| 2026-06-12 | ¥916,00 | 0,00 % | ¥926,00 | ¥928,00 | ¥913,00 | 12,90K |
| 2026-06-11 | ¥916,00 | -1,08 % | ¥920,00 | ¥924,00 | ¥913,00 | 13,30K |
| 2026-06-10 | ¥926,00 | +0,87 % | ¥919,00 | ¥928,00 | ¥915,00 | 5,50K |
| 2026-06-09 | ¥918,00 | -0,86 % | ¥929,00 | ¥933,00 | ¥918,00 | 12,50K |
| 2026-06-08 | ¥926,00 | -0,32 % | ¥931,00 | ¥931,00 | ¥920,00 | 8,80K |
| 2026-06-05 | ¥929,00 | +0,98 % | ¥920,00 | ¥933,00 | ¥919,00 | 8,20K |
| 2026-06-04 | ¥920,00 | -0,97 % | ¥930,00 | ¥930,00 | ¥920,00 | 5,70K |
| 2026-06-03 | ¥929,00 | +0,98 % | ¥927,00 | ¥929,00 | ¥921,00 | 6,00K |
| 2026-06-02 | ¥920,00 | -0,54 % | ¥933,00 | ¥933,00 | ¥920,00 | 21,50K |
| 2026-06-01 | ¥925,00 | -0,32 % | ¥932,00 | ¥934,00 | ¥920,00 | 13,50K |
| 2026-05-29 | ¥928,00 | -1,07 % | ¥939,00 | ¥939,00 | ¥928,00 | 12,70K |
| 2026-05-28 | ¥938,00 | +2,51 % | ¥923,00 | ¥938,00 | ¥920,00 | 9,00K |
| 2026-05-27 | ¥915,00 | -0,44 % | ¥920,00 | ¥924,00 | ¥913,00 | 12,50K |
| 2026-05-26 | ¥919,00 | +0,99 % | ¥908,00 | ¥919,00 | ¥901,00 | 18,30K |
| 2026-05-25 | ¥910,00 | -1,83 % | ¥930,00 | ¥930,00 | ¥906,00 | 71,40K |