Japan Insulation Co. Ltd.(JP:5368)
Â¥954.00+2.00 (+0.21%)
JP:5368
Japan Insulation Co. Ltd. historical prices
Â¥954.00
At close:+2.00 (+0.21%)
Want to see JP:5368 full AI Analyst Report?
Japan Insulation Co. Ltd. (5368) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 951.00 | 957.00 | 948.00 | 954.00 | 954.00 | +0.21% | 11,100 | 1.01 |
| Nov 10, 2026 | 960.00 | 960.00 | 952.00 | 952.00 | 952.00 | -1.35% | 7,700 | 0.69 |
| Nov 09, 2026 | 963.00 | 963.00 | 950.00 | 950.00 | 950.00 | -1.55% | 6,000 | 0.53 |
| Nov 06, 2026 | 948.00 | 972.00 | 916.00 | 965.00 | 965.00 | +0.52% | 23,000 | 2.10 |
| Nov 05, 2026 | 966.00 | 967.00 | 950.00 | 960.00 | 960.00 | -0.72% | 5,500 | 0.50 |
| Nov 04, 2026 | 964.00 | 967.00 | 940.00 | 967.00 | 967.00 | +0.31% | 16,000 | 1.49 |
| Nov 03, 2026 | 964.00 | 971.00 | 964.00 | 964.00 | 964.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 971.00 | 971.00 | 964.00 | 964.00 | 964.00 | -0.21% | 3,900 | 0.36 |
| Oct 30, 2026 | 976.00 | 977.00 | 966.00 | 966.00 | 966.00 | 0.00% | 3,400 | 0.31 |
| Oct 29, 2026 | 968.00 | 977.00 | 966.00 | 966.00 | 966.00 | -0.21% | 4,500 | 0.41 |
| Oct 28, 2026 | 985.00 | 990.00 | 968.00 | 968.00 | 968.00 | -1.83% | 17,800 | 1.66 |
| Oct 27, 2026 | 973.00 | 989.00 | 971.00 | 986.00 | 986.00 | +0.82% | 5,200 | 0.48 |
| Oct 26, 2026 | 976.00 | 980.00 | 967.00 | 978.00 | 978.00 | +1.24% | 6,900 | 0.63 |
| Oct 23, 2026 | 977.00 | 978.00 | 966.00 | 966.00 | 966.00 | -0.92% | 6,100 | 0.55 |
| Oct 22, 2026 | 970.00 | 983.00 | 964.00 | 975.00 | 975.00 | +0.31% | 11,200 | 1.03 |
| Oct 21, 2026 | 984.00 | 985.00 | 958.00 | 972.00 | 972.00 | -1.12% | 25,000 | 2.34 |
| Oct 20, 2026 | 1,001.00 | 1,002.00 | 980.00 | 983.00 | 983.00 | -1.60% | 11,200 | 1.06 |
| Oct 19, 2026 | 995.00 | 999.00 | 991.00 | 999.00 | 999.00 | +0.40% | 3,800 | 0.36 |
| Oct 16, 2026 | 998.00 | 998.00 | 980.00 | 995.00 | 995.00 | +2.79% | 5,100 | 0.47 |
| Oct 15, 2026 | 980.00 | 994.00 | 958.00 | 968.00 | 968.00 | -1.22% | 25,600 | 2.48 |
| Oct 14, 2026 | 999.00 | 999.00 | 973.00 | 980.00 | 980.00 | -0.51% | 14,300 | 1.39 |
| Oct 13, 2026 | 996.00 | 1,002.00 | 985.00 | 985.00 | 985.00 | -1.10% | 21,700 | 2.16 |
| Oct 12, 2026 | 996.00 | 1,003.00 | 972.00 | 996.00 | 996.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 980.00 | 1,003.00 | 972.00 | 996.00 | 996.00 | +1.32% | 32,400 | 3.31 |
| Oct 08, 2026 | 996.00 | 1,000.00 | 980.00 | 983.00 | 983.00 | -1.31% | 26,200 | 2.75 |
| Oct 07, 2026 | 1,005.00 | 1,005.00 | 993.00 | 996.00 | 996.00 | -0.40% | 26,500 | 2.85 |
| Oct 06, 2026 | 1,014.00 | 1,014.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.70% | 17,300 | 1.87 |
| Oct 05, 2026 | 1,028.00 | 1,044.00 | 1,005.00 | 1,007.00 | 1,007.00 | -1.76% | 21,000 | 2.26 |
| Oct 02, 2026 | 1,035.00 | 1,035.00 | 1,023.00 | 1,025.00 | 1,025.00 | -0.97% | 9,000 | 0.95 |
| Oct 01, 2026 | 1,038.00 | 1,038.00 | 1,024.00 | 1,035.00 | 1,035.00 | -0.29% | 12,500 | 1.32 |
| Sep 30, 2026 | 1,051.00 | 1,053.00 | 1,002.00 | 1,038.00 | 1,038.00 | +0.68% | 19,100 | 2.07 |
| Sep 29, 2026 | 1,017.00 | 1,074.00 | 1,014.00 | 1,031.00 | 1,031.00 | -1.53% | 15,200 | 1.66 |
| Sep 28, 2026 | 1,080.00 | 1,082.00 | 1,045.00 | 1,047.00 | 1,047.00 | -0.57% | 28,100 | 3.18 |
| Sep 25, 2026 | 1,027.00 | 1,058.00 | 1,027.00 | 1,053.00 | 1,053.00 | +2.63% | 33,000 | 3.93 |
| Sep 24, 2026 | 1,043.00 | 1,045.00 | 1,013.00 | 1,026.00 | 1,026.00 | +2.09% | 35,100 | 4.42 |
| Sep 23, 2026 | 1,004.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,004.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,004.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,004.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | +0.50% | 4,900 | 0.58 |
| Sep 17, 2026 | 1,000.00 | 1,004.00 | 999.00 | 1,000.00 | 1,000.00 | 0.00% | 7,100 | 0.83 |
| Sep 16, 2026 | 998.00 | 1,005.00 | 998.00 | 1,000.00 | 1,000.00 | +0.20% | 4,700 | 0.55 |
| Sep 15, 2026 | 1,005.00 | 1,010.00 | 998.00 | 998.00 | 998.00 | -0.70% | 7,900 | 0.92 |
| Sep 14, 2026 | 1,009.00 | 1,009.00 | 1,001.00 | 1,005.00 | 1,005.00 | 0.00% | 4,600 | 0.53 |
| Sep 11, 2026 | 998.00 | 1,005.00 | 994.00 | 1,005.00 | 1,005.00 | +0.50% | 27,700 | 3.28 |
| Sep 10, 2026 | 1,003.00 | 1,003.00 | 999.00 | 1,000.00 | 1,000.00 | +0.10% | 4,900 | 0.57 |
| Sep 09, 2026 | 1,009.00 | 1,009.00 | 999.00 | 999.00 | 999.00 | -0.60% | 12,400 | 1.43 |
| Sep 08, 2026 | 1,025.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.79% | 12,500 | 1.44 |
| Sep 07, 2026 | 1,025.00 | 1,025.00 | 1,009.00 | 1,013.00 | 1,013.00 | +0.40% | 8,600 | 1.00 |
| Sep 04, 2026 | 1,010.00 | 1,015.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.00% | 3,100 | 0.35 |
| Sep 03, 2026 | 1,008.00 | 1,016.00 | 1,008.00 | 1,009.00 | 1,009.00 | +0.20% | 4,500 | 0.51 |
