Japan Insulation Co. Ltd. 5368
TSE · Japan · Process Industries
¥1,025.00-10.00 (-0.97%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |