Insight Inc. (SPSE:2172)
Japan · Delayed Price · Currency is JPY 378.00
+11.00 (3.00%)
At close: Jun 29, 2026
Insight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 375.00 | 378.00 | 375.00 | 378.00 | 378.00 | 3.00% | 500 |
| Jun 26, 2026 | 380.00 | 380.00 | 376.00 | 376.00 | 367.00 | - | 300 |
| Jun 24, 2026 | 379.00 | 379.00 | 376.00 | 376.00 | 367.00 | -0.53% | 300 |
| Jun 23, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 368.95 | -0.53% | 100 |
| Jun 22, 2026 | 385.00 | 385.00 | 380.00 | 380.00 | 370.90 | 0.80% | 300 |
| Jun 19, 2026 | 377.00 | 377.00 | 377.00 | 377.00 | 367.98 | - | 400 |
| Jun 18, 2026 | 382.00 | 382.00 | 377.00 | 377.00 | 367.98 | -0.79% | 200 |
| Jun 17, 2026 | 376.00 | 380.00 | 375.00 | 380.00 | 370.90 | -0.78% | 500 |
| Jun 16, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 373.83 | -0.26% | 100 |
| Jun 12, 2026 | 379.00 | 384.00 | 379.00 | 384.00 | 374.81 | -4.71% | 2,500 |
| Jun 10, 2026 | 403.00 | 403.00 | 403.00 | 403.00 | 393.35 | 2.03% | 200 |
| Jun 8, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 385.55 | 0.25% | - |
| Jun 5, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 384.57 | - | 100 |
| May 29, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 384.57 | - | 100 |
| May 28, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 384.57 | -0.25% | 300 |
| May 27, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 385.55 | - | 200 |
| May 21, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 385.55 | -1.74% | 100 |
| May 20, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 392.38 | -1.71% | 100 |
| May 19, 2026 | 410.00 | 410.00 | 409.00 | 409.00 | 399.21 | 3.81% | 200 |
| May 18, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 384.57 | 0.25% | 400 |
| Apr 30, 2026 | 393.00 | 393.00 | 393.00 | 393.00 | 383.59 | - | 200 |
| Apr 27, 2026 | 393.00 | 393.00 | 393.00 | 393.00 | 383.59 | -0.51% | 200 |
| Apr 22, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 385.55 | 1.28% | 400 |
| Apr 20, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 380.66 | -0.51% | 100 |
| Apr 14, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 382.62 | -2.00% | 100 |
| Apr 9, 2026 | 400.00 | 400.00 | 399.00 | 400.00 | 390.43 | -1.23% | 700 |
| Apr 8, 2026 | 436.00 | 436.00 | 405.00 | 405.00 | 395.31 | 2.53% | 800 |
| Apr 7, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 385.55 | 1.28% | 200 |
| Apr 3, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 380.66 | - | 100 |
| Mar 31, 2026 | 391.00 | 391.00 | 390.00 | 390.00 | 380.66 | -2.01% | 300 |
| Mar 26, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 388.47 | - | 200 |
| Mar 25, 2026 | 382.00 | 398.00 | 382.00 | 398.00 | 388.47 | -1.24% | 1,500 |
| Mar 24, 2026 | 405.00 | 405.00 | 403.00 | 403.00 | 393.35 | -0.49% | 200 |
| Mar 19, 2026 | 403.00 | 405.00 | 403.00 | 405.00 | 395.31 | -2.88% | 500 |
| Mar 16, 2026 | 417.00 | 418.00 | 417.00 | 417.00 | 407.02 | 2.96% | 1,000 |
| Mar 12, 2026 | 402.00 | 405.00 | 402.00 | 405.00 | 395.31 | 0.75% | 300 |
| Mar 11, 2026 | 392.00 | 402.00 | 392.00 | 402.00 | 392.38 | -0.74% | 2,900 |
| Mar 10, 2026 | 407.00 | 407.00 | 405.00 | 405.00 | 395.31 | -0.49% | 300 |
| Mar 9, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 397.26 | -1.93% | 100 |
| Mar 6, 2026 | 407.00 | 415.00 | 407.00 | 415.00 | 405.07 | 1.72% | 200 |
| Mar 4, 2026 | 409.00 | 409.00 | 408.00 | 408.00 | 398.23 | -1.45% | 200 |
| Mar 3, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 404.09 | - | 300 |
| Feb 26, 2026 | 413.00 | 414.00 | 413.00 | 414.00 | 404.09 | 1.72% | 200 |
| Feb 25, 2026 | 415.00 | 415.00 | 407.00 | 407.00 | 397.26 | -1.93% | 700 |
| Feb 19, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 405.07 | 0.97% | 200 |
| Feb 17, 2026 | 403.00 | 411.00 | 403.00 | 411.00 | 401.16 | 1.99% | 800 |
| Feb 16, 2026 | 416.00 | 416.00 | 403.00 | 403.00 | 393.35 | -4.95% | 700 |
| Feb 13, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 413.85 | -0.47% | 300 |
| Feb 12, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 415.80 | - | 100 |
| Feb 10, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 415.80 | -0.93% | 100 |