Insight Inc. (SPSE:2172)
Japan · Delayed Price · Currency is JPY 382.00
+12.00 (3.24%)
At close: Sep 12, 2025
Insight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0.26% | 200 |
| Aug 26, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 1.33% | 100 |
| Aug 22, 2025 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | -0.53% | 300 |
| Aug 21, 2025 | 380.00 | 380.00 | 379.00 | 379.00 | 379.00 | -1.04% | 300 |
| Aug 19, 2025 | 382.00 | 383.00 | 365.00 | 383.00 | 383.00 | - | 3,400 |
| Aug 18, 2025 | 382.00 | 383.00 | 382.00 | 383.00 | 383.00 | -0.26% | 300 |
| Aug 15, 2025 | 382.00 | 384.00 | 382.00 | 384.00 | 384.00 | -0.52% | 300 |
| Aug 14, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0.78% | 400 |
| Aug 13, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - | 300 |
| Aug 12, 2025 | 382.00 | 383.00 | 382.00 | 383.00 | 383.00 | -0.26% | 1,200 |
| Aug 5, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - | 100 |
| Aug 4, 2025 | 388.00 | 388.00 | 384.00 | 384.00 | 384.00 | -1.79% | 700 |
| Aug 1, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | -0.51% | 100 |
| Jul 29, 2025 | 394.00 | 394.00 | 393.00 | 393.00 | 393.00 | -0.51% | 200 |
| Jul 28, 2025 | 397.00 | 397.00 | 395.00 | 395.00 | 395.00 | - | 200 |
| Jul 25, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 200 |
| Jul 24, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 1.02% | 2,800 |
| Jul 18, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 0.51% | 300 |
| Jul 14, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 1.30% | 300 |
| Jul 11, 2025 | 377.00 | 384.00 | 369.00 | 384.00 | 384.00 | -0.78% | 900 |
| Jul 8, 2025 | 388.00 | 388.00 | 387.00 | 387.00 | 387.00 | -0.26% | 1,100 |
| Jul 7, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1.31% | 500 |
| Jul 3, 2025 | 382.00 | 383.00 | 382.00 | 383.00 | 383.00 | 0.26% | 200 |
| Jul 2, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -0.26% | 100 |
| Jun 26, 2025 | 379.00 | 383.00 | 379.00 | 383.00 | 371.00 | 1.06% | 700 |
| Jun 25, 2025 | 380.00 | 380.00 | 379.00 | 379.00 | 367.13 | - | 900 |
| Jun 24, 2025 | 378.00 | 379.00 | 378.00 | 379.00 | 367.13 | 1.88% | 200 |
| Jun 19, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 360.35 | - | 100 |
| Jun 17, 2025 | 377.00 | 377.00 | 372.00 | 372.00 | 360.35 | 0.27% | 300 |
| Jun 16, 2025 | 371.00 | 371.00 | 371.00 | 371.00 | 359.38 | - | 100 |
| Jun 13, 2025 | 371.00 | 371.00 | 371.00 | 371.00 | 359.38 | - | 100 |
| Jun 11, 2025 | 371.00 | 371.00 | 371.00 | 371.00 | 359.38 | - | 100 |
| Jun 10, 2025 | 371.00 | 371.00 | 371.00 | 371.00 | 359.38 | -1.59% | 100 |
| Jun 9, 2025 | 377.00 | 377.00 | 377.00 | 377.00 | 365.19 | 0.80% | 300 |
| Jun 5, 2025 | 376.00 | 376.00 | 374.00 | 374.00 | 362.28 | 1.36% | 200 |
| Jun 4, 2025 | 385.00 | 388.00 | 369.00 | 369.00 | 357.44 | -2.12% | 2,200 |
| Jun 2, 2025 | 377.00 | 377.00 | 377.00 | 377.00 | 365.19 | 2.17% | 100 |
| May 23, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 357.44 | - | 100 |
| May 19, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 357.44 | - | 100 |
| May 16, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 357.44 | -0.54% | 300 |
| May 15, 2025 | 371.00 | 371.00 | 371.00 | 371.00 | 359.38 | - | 100 |
| May 14, 2025 | 374.00 | 374.00 | 371.00 | 371.00 | 359.38 | - | 500 |
| May 13, 2025 | 372.00 | 372.00 | 371.00 | 371.00 | 359.38 | -0.27% | 200 |
| May 12, 2025 | 368.00 | 372.00 | 368.00 | 372.00 | 360.35 | 1.09% | 200 |
| May 8, 2025 | 371.00 | 371.00 | 368.00 | 368.00 | 356.47 | -0.54% | 600 |