Insight Inc. (SPSE:2172)
Japan · Delayed Price · Currency is JPY 405.00
0.00 (0.00%)
At close: Sep 18, 2026
Insight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 400.00 | 405.00 | 400.00 | 405.00 | 405.00 | 1.00% | 1,200 |
| Sep 16, 2026 | 388.00 | 401.00 | 388.00 | 401.00 | 401.00 | 3.35% | 1,900 |
| Sep 15, 2026 | 380.00 | 388.00 | 380.00 | 388.00 | 388.00 | - | 600 |
| Sep 14, 2026 | 383.00 | 390.00 | 383.00 | 388.00 | 388.00 | 1.57% | 1,000 |
| Sep 11, 2026 | 383.00 | 383.00 | 379.00 | 382.00 | 382.00 | 0.79% | 400 |
| Sep 10, 2026 | 379.00 | 385.00 | 378.00 | 379.00 | 379.00 | -4.05% | 3,200 |
| Sep 7, 2026 | 393.00 | 395.00 | 393.00 | 395.00 | 395.00 | 0.77% | 300 |
| Sep 4, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - | 100 |
| Sep 3, 2026 | 391.00 | 392.00 | 391.00 | 392.00 | 392.00 | 2.08% | 400 |
| Sep 2, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - | 100 |
| Sep 1, 2026 | 394.00 | 399.00 | 384.00 | 384.00 | 384.00 | -2.29% | 1,100 |
| Aug 28, 2026 | 388.00 | 393.00 | 388.00 | 393.00 | 393.00 | 1.55% | 900 |
| Aug 25, 2026 | 386.00 | 387.00 | 386.00 | 387.00 | 387.00 | 0.52% | 200 |
| Aug 24, 2026 | 385.00 | 388.00 | 385.00 | 385.00 | 385.00 | - | 700 |
| Aug 18, 2026 | 381.00 | 385.00 | 381.00 | 385.00 | 385.00 | 1.05% | 600 |
| Aug 14, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 0.26% | 200 |
| Aug 13, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1.06% | 300 |
| Aug 12, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -1.05% | 100 |
| Aug 7, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -0.52% | 100 |
| Aug 6, 2026 | 386.00 | 386.00 | 381.00 | 382.00 | 382.00 | -0.78% | 500 |
| Aug 5, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | 100 |
| Aug 4, 2026 | 384.00 | 385.00 | 384.00 | 385.00 | 385.00 | - | 500 |
| Jul 31, 2026 | 379.00 | 385.00 | 379.00 | 385.00 | 385.00 | 2.12% | 700 |
| Jul 30, 2026 | 376.00 | 377.00 | 376.00 | 377.00 | 377.00 | 0.53% | 300 |
| Jul 28, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 100 |
| Jul 27, 2026 | 375.00 | 379.00 | 375.00 | 375.00 | 375.00 | -0.53% | 300 |
| Jul 24, 2026 | 380.00 | 384.00 | 377.00 | 377.00 | 377.00 | 0.53% | 1,000 |
| Jul 23, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -0.79% | 100 |
| Jul 22, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -0.53% | 100 |
| Jul 15, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 100 |
| Jul 13, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 100 |
| Jul 9, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -1.55% | 300 |
| Jul 7, 2026 | 378.00 | 386.00 | 378.00 | 386.00 | 386.00 | 1.58% | 300 |
| Jul 6, 2026 | 380.00 | 380.00 | 379.00 | 380.00 | 380.00 | -1.81% | 400 |
| Jul 3, 2026 | 387.00 | 412.00 | 387.00 | 387.00 | 387.00 | 0.78% | 1,100 |
| Jul 2, 2026 | 373.00 | 384.00 | 373.00 | 384.00 | 384.00 | 2.40% | 800 |
| Jun 30, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -0.79% | 100 |
| 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 |