Advertisement
Japan Insulation Co., Ltd. (5368.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:45PM JST
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 937.00 | 937.00 | 924.00 | 924.00 | 924.00 | 800 |
| Nov 07, 2024 | 924.00 | 939.00 | 923.00 | 938.00 | 938.00 | 3,700 |
| Nov 06, 2024 | 939.00 | 939.00 | 925.00 | 925.00 | 925.00 | 1,300 |
| Nov 05, 2024 | 940.00 | 940.00 | 939.00 | 939.00 | 939.00 | 300 |
| Nov 01, 2024 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 200 |
| Oct 31, 2024 | 954.00 | 954.00 | 952.00 | 952.00 | 952.00 | 2,200 |
| Oct 30, 2024 | 947.00 | 952.00 | 930.00 | 945.00 | 945.00 | 4,400 |
| Oct 29, 2024 | 928.00 | 932.00 | 927.00 | 932.00 | 932.00 | 1,400 |
| Oct 28, 2024 | 928.00 | 929.00 | 926.00 | 927.00 | 927.00 | 2,500 |
| Oct 25, 2024 | 927.00 | 927.00 | 924.00 | 927.00 | 927.00 | 1,700 |
| Oct 24, 2024 | 927.00 | 930.00 | 926.00 | 927.00 | 927.00 | 1,800 |
| Oct 23, 2024 | 921.00 | 926.00 | 921.00 | 926.00 | 926.00 | 1,100 |
| Oct 22, 2024 | 939.00 | 939.00 | 928.00 | 936.00 | 936.00 | 1,500 |
| Oct 21, 2024 | 950.00 | 950.00 | 926.00 | 939.00 | 939.00 | 6,400 |
| Oct 18, 2024 | 930.00 | 940.00 | 926.00 | 940.00 | 940.00 | 700 |
| Oct 17, 2024 | 927.00 | 935.00 | 927.00 | 931.00 | 931.00 | 900 |
| Oct 16, 2024 | 923.00 | 924.00 | 922.00 | 922.00 | 922.00 | 900 |
| Oct 15, 2024 | 926.00 | 926.00 | 924.00 | 926.00 | 926.00 | 1,400 |
| Oct 11, 2024 | 926.00 | 926.00 | 925.00 | 925.00 | 925.00 | 900 |
| Oct 10, 2024 | 926.00 | 926.00 | 925.00 | 926.00 | 926.00 | 500 |
| Oct 09, 2024 | 930.00 | 930.00 | 925.00 | 925.00 | 925.00 | 900 |
| Oct 08, 2024 | 926.00 | 930.00 | 926.00 | 927.00 | 927.00 | 500 |
| Oct 07, 2024 | 930.00 | 934.00 | 927.00 | 930.00 | 930.00 | 2,300 |
| Oct 04, 2024 | 930.00 | 930.00 | 926.00 | 926.00 | 926.00 | 700 |
| Oct 03, 2024 | 935.00 | 935.00 | 932.00 | 932.00 | 932.00 | 700 |
| Oct 02, 2024 | 947.00 | 947.00 | 930.00 | 932.00 | 932.00 | 7,300 |
| Oct 01, 2024 | 930.00 | 932.00 | 930.00 | 932.00 | 932.00 | 500 |
| Sep 30, 2024 | 960.00 | 960.00 | 922.00 | 927.00 | 927.00 | 4,300 |
| Sep 27, 2024 | 921.00 | 951.00 | 921.00 | 948.00 | 948.00 | 1,500 |
| Sep 26, 2024 | 923.00 | 924.00 | 921.00 | 921.00 | 921.00 | 1,700 |
| Sep 25, 2024 | 914.00 | 920.00 | 914.00 | 920.00 | 920.00 | 500 |
| Sep 24, 2024 | 930.00 | 930.00 | 913.00 | 913.00 | 913.00 | 4,900 |
| Sep 20, 2024 | 928.00 | 928.00 | 911.00 | 915.00 | 915.00 | 5,000 |
| Sep 19, 2024 | 906.00 | 914.00 | 906.00 | 914.00 | 914.00 | 1,000 |
| Sep 18, 2024 | 930.00 | 937.00 | 904.00 | 904.00 | 904.00 | 6,700 |
| Sep 17, 2024 | 926.00 | 946.00 | 923.00 | 923.00 | 923.00 | 2,900 |
| Sep 13, 2024 | 935.00 | 955.00 | 924.00 | 924.00 | 924.00 | 6,000 |
| Sep 12, 2024 | 930.00 | 931.00 | 929.00 | 930.00 | 930.00 | 1,200 |
| Sep 11, 2024 | 928.00 | 928.00 | 924.00 | 924.00 | 924.00 | 900 |
| Sep 10, 2024 | 944.00 | 945.00 | 921.00 | 926.00 | 926.00 | 3,500 |
| Sep 09, 2024 | 940.00 | 944.00 | 937.00 | 944.00 | 944.00 | 1,800 |
| Sep 06, 2024 | 953.00 | 953.00 | 945.00 | 945.00 | 945.00 | 2,600 |
| Sep 05, 2024 | 951.00 | 960.00 | 951.00 | 953.00 | 953.00 | 1,500 |
| Sep 04, 2024 | 961.00 | 968.00 | 954.00 | 959.00 | 959.00 | 10,400 |
| Sep 03, 2024 | 960.00 | 968.00 | 960.00 | 961.00 | 961.00 | 1,600 |
| Sep 02, 2024 | 957.00 | 969.00 | 957.00 | 969.00 | 969.00 | 700 |
| Aug 30, 2024 | 972.00 | 973.00 | 957.00 | 957.00 | 957.00 | 2,800 |
| Aug 29, 2024 | 958.00 | 961.00 | 957.00 | 960.00 | 960.00 | 1,200 |
| Aug 28, 2024 | 960.00 | 960.00 | 956.00 | 956.00 | 956.00 | 1,200 |
| Aug 27, 2024 | 954.00 | 955.00 | 954.00 | 955.00 | 955.00 | 300 |
| Aug 26, 2024 | 954.00 | 957.00 | 954.00 | 957.00 | 957.00 | 2,200 |
| Aug 23, 2024 | 953.00 | 953.00 | 943.00 | 953.00 | 953.00 | 1,500 |
| Aug 22, 2024 | 941.00 | 954.00 | 941.00 | 954.00 | 954.00 | 400 |
| Aug 21, 2024 | 945.00 | 950.00 | 940.00 | 950.00 | 950.00 | 1,600 |
| Aug 20, 2024 | 951.00 | 951.00 | 938.00 | 945.00 | 945.00 | 2,900 |
| Aug 19, 2024 | 940.00 | 953.00 | 940.00 | 950.00 | 950.00 | 2,400 |
| Aug 16, 2024 | 924.00 | 940.00 | 913.00 | 924.00 | 924.00 | 5,700 |
| Aug 15, 2024 | 907.00 | 931.00 | 907.00 | 920.00 | 920.00 | 5,800 |
| Aug 14, 2024 | 904.00 | 917.00 | 903.00 | 904.00 | 904.00 | 4,100 |
| Aug 13, 2024 | 911.00 | 919.00 | 903.00 | 904.00 | 904.00 | 5,700 |
| Aug 09, 2024 | 893.00 | 919.00 | 893.00 | 917.00 | 917.00 | 1,800 |
| Aug 08, 2024 | 876.00 | 919.00 | 876.00 | 904.00 | 904.00 | 3,300 |
| Aug 07, 2024 | 847.00 | 890.00 | 847.00 | 861.00 | 861.00 | 8,500 |
| Aug 06, 2024 | 821.00 | 890.00 | 821.00 | 847.00 | 847.00 | 5,500 |
| Aug 05, 2024 | 931.00 | 939.00 | 811.00 | 811.00 | 811.00 | 18,700 |
| Aug 02, 2024 | 980.00 | 982.00 | 960.00 | 961.00 | 961.00 | 10,200 |
| Aug 01, 2024 | 1,015.00 | 1,015.00 | 992.00 | 993.00 | 993.00 | 8,000 |
| Jul 31, 2024 | 1,029.00 | 1,029.00 | 1,000.00 | 1,014.00 | 1,014.00 | 9,400 |
| Jul 30, 2024 | 1,005.00 | 1,019.00 | 1,005.00 | 1,018.00 | 1,018.00 | 7,200 |
| Jul 29, 2024 | 1,013.00 | 1,019.00 | 999.00 | 999.00 | 999.00 | 4,900 |
| Jul 26, 2024 | 1,000.00 | 1,007.00 | 999.00 | 999.00 | 999.00 | 2,900 |
| Jul 25, 2024 | 1,000.00 | 1,004.00 | 990.00 | 999.00 | 999.00 | 8,900 |
| Jul 24, 2024 | 1,015.00 | 1,020.00 | 1,004.00 | 1,010.00 | 1,010.00 | 3,600 |
| Jul 23, 2024 | 1,020.00 | 1,020.00 | 1,013.00 | 1,015.00 | 1,015.00 | 2,800 |
| Jul 22, 2024 | 1,034.00 | 1,034.00 | 1,021.00 | 1,027.00 | 1,027.00 | 6,100 |
| Jul 19, 2024 | 1,017.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 3,300 |
| Jul 18, 2024 | 1,002.00 | 1,020.00 | 1,002.00 | 1,017.00 | 1,017.00 | 1,800 |
| Jul 17, 2024 | 1,001.00 | 1,015.00 | 1,001.00 | 1,012.00 | 1,012.00 | 3,400 |
| Jul 16, 2024 | 1,025.00 | 1,025.00 | 1,019.00 | 1,020.00 | 1,020.00 | 2,400 |
| Jul 12, 2024 | 1,020.00 | 1,025.00 | 1,016.00 | 1,024.00 | 1,024.00 | 6,600 |
| Jul 11, 2024 | 1,038.00 | 1,049.00 | 1,019.00 | 1,033.00 | 1,033.00 | 9,500 |
| Jul 10, 2024 | 1,029.00 | 1,037.00 | 1,024.00 | 1,036.00 | 1,036.00 | 5,500 |
| Jul 09, 2024 | 1,028.00 | 1,033.00 | 1,017.00 | 1,023.00 | 1,023.00 | 7,300 |
| Jul 08, 2024 | 1,002.00 | 1,035.00 | 1,002.00 | 1,019.00 | 1,019.00 | 14,700 |
| Jul 05, 2024 | 978.00 | 980.00 | 977.00 | 977.00 | 977.00 | 2,200 |
| Jul 04, 2024 | 978.00 | 984.00 | 978.00 | 978.00 | 978.00 | 2,900 |
| Jul 03, 2024 | 978.00 | 980.00 | 976.00 | 979.00 | 979.00 | 2,500 |
| Jul 02, 2024 | 963.00 | 983.00 | 954.00 | 976.00 | 976.00 | 12,400 |
| Jul 01, 2024 | 957.00 | 967.00 | 956.00 | 956.00 | 956.00 | 8,300 |
| Jun 28, 2024 | 951.00 | 964.00 | 950.00 | 956.00 | 956.00 | 10,300 |
| Jun 27, 2024 | 953.00 | 955.00 | 950.00 | 953.00 | 953.00 | 4,300 |
| Jun 26, 2024 | 960.00 | 962.00 | 954.00 | 954.00 | 954.00 | 2,000 |
| Jun 25, 2024 | 960.00 | 963.00 | 948.00 | 960.00 | 960.00 | 8,300 |
| Jun 24, 2024 | 962.00 | 965.00 | 952.00 | 963.00 | 963.00 | 6,800 |
| Jun 21, 2024 | 965.00 | 966.00 | 960.00 | 966.00 | 966.00 | 2,300 |
| Jun 20, 2024 | 970.00 | 970.00 | 962.00 | 962.00 | 962.00 | 2,500 |
| Jun 19, 2024 | 971.00 | 971.00 | 961.00 | 970.00 | 970.00 | 2,200 |
| Jun 18, 2024 | 966.00 | 976.00 | 961.00 | 965.00 | 965.00 | 1,400 |
| Jun 17, 2024 | 980.00 | 980.00 | 960.00 | 966.00 | 966.00 | 4,300 |
| Jun 14, 2024 | 978.00 | 980.00 | 973.00 | 975.00 | 975.00 | 2,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.