Insight Inc. (SPSE:2172)
Japan · Delayed Price · Currency is JPY 410.00
+9.00 (2.24%)
At close: Dec 12, 2025
Insight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 414.00 | 424.00 | 403.00 | 403.00 | 403.00 | -1.71% | 1,800 |
| Dec 12, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 2.24% | 100 |
| Dec 11, 2025 | 402.00 | 407.00 | 398.00 | 401.00 | 401.00 | 0.25% | 2,300 |
| Dec 10, 2025 | 401.00 | 401.00 | 400.00 | 400.00 | 400.00 | -3.61% | 500 |
| Dec 9, 2025 | 410.00 | 415.00 | 410.00 | 415.00 | 415.00 | -0.48% | 900 |
| Dec 8, 2025 | 410.00 | 418.00 | 410.00 | 417.00 | 417.00 | 0.72% | 800 |
| Dec 5, 2025 | 410.00 | 414.00 | 410.00 | 414.00 | 414.00 | 0.98% | 400 |
| Dec 4, 2025 | 401.00 | 410.00 | 401.00 | 410.00 | 410.00 | -0.24% | 400 |
| Dec 2, 2025 | 413.00 | 443.00 | 408.00 | 411.00 | 411.00 | 0.74% | 1,500 |
| Dec 1, 2025 | 411.00 | 411.00 | 404.00 | 408.00 | 408.00 | -0.73% | 700 |
| Nov 28, 2025 | 400.00 | 412.00 | 400.00 | 411.00 | 411.00 | 3.01% | 2,100 |
| Nov 27, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1.01% | 300 |
| Nov 26, 2025 | 394.00 | 396.00 | 394.00 | 395.00 | 395.00 | 0.51% | 1,500 |
| Nov 21, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 0.26% | 200 |
| Nov 19, 2025 | 391.00 | 392.00 | 391.00 | 392.00 | 392.00 | 0.26% | 300 |
| Nov 18, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | -0.51% | 100 |
| Nov 17, 2025 | 392.00 | 396.00 | 392.00 | 393.00 | 393.00 | 0.26% | 700 |
| Nov 14, 2025 | 388.00 | 392.00 | 388.00 | 392.00 | 392.00 | 1.03% | 700 |
| Nov 13, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0.26% | 100 |
| Nov 11, 2025 | 389.00 | 389.00 | 387.00 | 387.00 | 387.00 | -0.26% | 400 |
| Nov 6, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -0.51% | 100 |
| Nov 4, 2025 | 386.00 | 390.00 | 386.00 | 390.00 | 390.00 | 0.78% | 1,500 |
| Oct 31, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0.52% | 200 |
| Oct 30, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -0.26% | 100 |
| Oct 29, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | -0.26% | 100 |
| Oct 27, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0.26% | 600 |
| Oct 24, 2025 | 388.00 | 389.00 | 386.00 | 386.00 | 386.00 | 0.52% | 1,700 |
| Oct 23, 2025 | 387.00 | 390.00 | 384.00 | 384.00 | 384.00 | -0.26% | 1,800 |
| Oct 22, 2025 | 387.00 | 387.00 | 385.00 | 385.00 | 385.00 | - | 600 |
| Oct 21, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0.52% | 100 |
| Oct 20, 2025 | 384.00 | 385.00 | 383.00 | 383.00 | 383.00 | 0.79% | 1,500 |
| Oct 14, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -0.52% | 1,600 |
| Oct 9, 2025 | 384.00 | 384.00 | 380.00 | 382.00 | 382.00 | -0.78% | 3,800 |
| Oct 8, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | 100 |
| Oct 7, 2025 | 380.00 | 385.00 | 380.00 | 385.00 | 385.00 | 1.32% | 300 |
| Oct 6, 2025 | 386.00 | 386.00 | 380.00 | 380.00 | 380.00 | -0.78% | 2,300 |
| Oct 2, 2025 | 389.00 | 389.00 | 383.00 | 383.00 | 383.00 | -1.54% | 500 |
| Oct 1, 2025 | 384.00 | 389.00 | 384.00 | 389.00 | 389.00 | 0.26% | 700 |
| Sep 30, 2025 | 384.00 | 388.00 | 384.00 | 388.00 | 388.00 | - | 300 |
| Sep 29, 2025 | 385.00 | 390.00 | 385.00 | 388.00 | 388.00 | 0.78% | 600 |
| Sep 26, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 1.05% | 100 |
| Sep 25, 2025 | 385.00 | 393.00 | 381.00 | 381.00 | 381.00 | -2.31% | 1,100 |
| Sep 24, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 300 |
| Sep 22, 2025 | 390.00 | 392.00 | 390.00 | 390.00 | 390.00 | - | 900 |
| Sep 19, 2025 | 383.00 | 390.00 | 383.00 | 390.00 | 390.00 | 2.09% | 2,500 |
| Sep 12, 2025 | 373.00 | 382.00 | 370.00 | 382.00 | 382.00 | 3.24% | 500 |
| Sep 10, 2025 | 373.00 | 379.00 | 370.00 | 370.00 | 370.00 | - | 1,500 |
| Sep 9, 2025 | 380.00 | 380.00 | 360.00 | 370.00 | 370.00 | -2.63% | 2,400 |
| Sep 8, 2025 | 383.00 | 383.00 | 380.00 | 380.00 | 380.00 | -0.78% | 200 |
| Aug 29, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - | 100 |