Insource Co., Ltd. (TYO:6200)
Japan · Delayed Price · Currency is JPY 700.00
+6.00 (0.86%)
At close: Mar 27, 2026
Insource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 696.00 | 702.00 | 693.00 | 695.00 | - | 0.14% | 83,000 |
| Mar 26, 2026 | 699.00 | 701.00 | 687.00 | 694.00 | 694.00 | -1.00% | 305,900 |
| Mar 25, 2026 | 695.00 | 705.00 | 694.00 | 701.00 | 701.00 | 1.30% | 287,400 |
| Mar 24, 2026 | 693.00 | 695.00 | 688.00 | 692.00 | 692.00 | 2.22% | 304,700 |
| Mar 23, 2026 | 690.00 | 693.00 | 677.00 | 677.00 | 677.00 | -3.01% | 734,000 |
| Mar 19, 2026 | 709.00 | 714.00 | 698.00 | 698.00 | 698.00 | -2.51% | 693,700 |
| Mar 18, 2026 | 713.00 | 717.00 | 708.00 | 716.00 | 716.00 | 1.13% | 329,400 |
| Mar 17, 2026 | 714.00 | 716.00 | 708.00 | 708.00 | 708.00 | -0.14% | 273,600 |
| Mar 16, 2026 | 714.00 | 722.00 | 708.00 | 709.00 | 709.00 | -0.14% | 255,300 |
| Mar 13, 2026 | 708.00 | 718.00 | 707.00 | 710.00 | 710.00 | -1.53% | 380,600 |
| Mar 12, 2026 | 730.00 | 730.00 | 714.00 | 721.00 | 721.00 | -1.23% | 558,300 |
| Mar 11, 2026 | 725.00 | 737.00 | 724.00 | 730.00 | 730.00 | 1.11% | 435,400 |
| Mar 10, 2026 | 726.00 | 726.00 | 712.00 | 722.00 | 722.00 | -0.28% | 461,800 |
| Mar 9, 2026 | 712.00 | 724.00 | 710.00 | 724.00 | 724.00 | -0.14% | 825,200 |
| Mar 6, 2026 | 715.00 | 725.00 | 713.00 | 725.00 | 725.00 | 1.54% | 527,900 |
| Mar 5, 2026 | 706.00 | 721.00 | 705.00 | 714.00 | 714.00 | 3.78% | 642,900 |
| Mar 4, 2026 | 698.00 | 701.00 | 679.00 | 688.00 | 688.00 | -1.71% | 827,900 |
| Mar 3, 2026 | 719.00 | 719.00 | 700.00 | 700.00 | 700.00 | -4.11% | 807,600 |
| Mar 2, 2026 | 725.00 | 734.00 | 721.00 | 730.00 | 730.00 | 0.27% | 517,700 |
| Feb 27, 2026 | 723.00 | 731.00 | 718.00 | 728.00 | 728.00 | 1.25% | 527,800 |
| Feb 26, 2026 | 705.00 | 719.00 | 705.00 | 719.00 | 719.00 | 2.13% | 1,111,700 |
| Feb 25, 2026 | 702.00 | 707.00 | 698.00 | 704.00 | 704.00 | 0.86% | 457,400 |
| Feb 24, 2026 | 705.00 | 707.00 | 694.00 | 698.00 | 698.00 | -1.41% | 1,184,200 |
| Feb 20, 2026 | 720.00 | 721.00 | 707.00 | 708.00 | 708.00 | -0.98% | 420,200 |
| Feb 19, 2026 | 708.00 | 720.00 | 706.00 | 715.00 | 715.00 | 1.85% | 893,300 |
| Feb 18, 2026 | 702.00 | 706.00 | 699.00 | 702.00 | 702.00 | -0.28% | 609,300 |
| Feb 17, 2026 | 703.00 | 708.00 | 701.00 | 704.00 | 704.00 | -0.42% | 607,700 |
| Feb 16, 2026 | 707.00 | 714.00 | 704.00 | 707.00 | 707.00 | 0.43% | 577,800 |
| Feb 13, 2026 | 706.00 | 713.00 | 699.00 | 704.00 | 704.00 | -0.28% | 651,300 |
| Feb 12, 2026 | 713.00 | 714.00 | 699.00 | 706.00 | 706.00 | -0.70% | 793,200 |
| Feb 10, 2026 | 713.00 | 718.00 | 708.00 | 711.00 | 711.00 | 0.14% | 722,800 |
| Feb 9, 2026 | 705.00 | 712.00 | 697.00 | 710.00 | 710.00 | 0.71% | 1,210,200 |
| Feb 6, 2026 | 707.00 | 708.00 | 697.00 | 705.00 | 705.00 | -1.54% | 943,800 |
| Feb 5, 2026 | 703.00 | 718.00 | 700.00 | 716.00 | 716.00 | 1.42% | 635,500 |
| Feb 4, 2026 | 705.00 | 706.00 | 698.00 | 706.00 | 706.00 | - | 960,700 |
| Feb 3, 2026 | 710.00 | 712.00 | 705.00 | 706.00 | 706.00 | 0.14% | 550,700 |
| Feb 2, 2026 | 727.00 | 728.00 | 703.00 | 705.00 | 705.00 | -2.62% | 1,130,400 |
| Jan 30, 2026 | 717.00 | 728.00 | 709.00 | 724.00 | 724.00 | 1.54% | 1,119,400 |
| Jan 29, 2026 | 722.00 | 722.00 | 705.00 | 713.00 | 713.00 | -0.97% | 1,860,100 |
| Jan 28, 2026 | 726.00 | 745.00 | 716.00 | 720.00 | 720.00 | 0.98% | 2,127,600 |
| Jan 27, 2026 | 764.00 | 764.00 | 712.00 | 713.00 | 713.00 | -11.87% | 2,964,300 |
| Jan 26, 2026 | 820.00 | 821.00 | 807.00 | 809.00 | 809.00 | -2.65% | 870,600 |
| Jan 23, 2026 | 837.00 | 843.00 | 824.00 | 831.00 | 831.00 | 1.09% | 667,800 |
| Jan 22, 2026 | 823.00 | 830.00 | 819.00 | 822.00 | 822.00 | 0.74% | 323,000 |
| Jan 21, 2026 | 823.00 | 828.00 | 815.00 | 816.00 | 816.00 | -1.92% | 415,800 |
| Jan 20, 2026 | 841.00 | 842.00 | 827.00 | 832.00 | 832.00 | -1.65% | 389,300 |
| Jan 19, 2026 | 855.00 | 858.00 | 846.00 | 846.00 | 846.00 | -0.70% | 372,100 |
| Jan 16, 2026 | 851.00 | 856.00 | 845.00 | 852.00 | 852.00 | - | 281,400 |
| Jan 15, 2026 | 845.00 | 854.00 | 842.00 | 852.00 | 852.00 | -0.35% | 278,700 |
| Jan 14, 2026 | 864.00 | 872.00 | 854.00 | 855.00 | 855.00 | -1.27% | 235,700 |