Insource Co., Ltd. (TYO:6200)
Japan · Delayed Price · Currency is JPY 706.00
+1.00 (0.14%)
Feb 3, 2026, 3:30 PM JST
Insource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 878.00 | 882.00 | 862.00 | 866.00 | 866.00 | -1.48% | 313,800 |
| Jan 9, 2026 | 881.00 | 887.00 | 873.00 | 879.00 | 879.00 | 0.34% | 287,300 |
| Jan 8, 2026 | 864.00 | 882.00 | 864.00 | 876.00 | 876.00 | 1.39% | 329,200 |
| Jan 7, 2026 | 853.00 | 868.00 | 852.00 | 864.00 | 864.00 | 0.70% | 240,800 |
| Jan 6, 2026 | 856.00 | 862.00 | 848.00 | 858.00 | 858.00 | 0.59% | 275,700 |
| Jan 5, 2026 | 864.00 | 870.00 | 851.00 | 853.00 | 853.00 | -0.93% | 362,300 |
| Dec 30, 2025 | 865.00 | 866.00 | 857.00 | 861.00 | 861.00 | -0.46% | 212,600 |
| Dec 29, 2025 | 867.00 | 870.00 | 855.00 | 865.00 | 865.00 | -0.23% | 257,200 |
| Dec 26, 2025 | 868.00 | 870.00 | 863.00 | 867.00 | 867.00 | -0.12% | 280,300 |
| Dec 25, 2025 | 860.00 | 870.00 | 857.00 | 868.00 | 868.00 | 0.93% | 158,400 |
| Dec 24, 2025 | 860.00 | 864.00 | 854.00 | 860.00 | 860.00 | 1.06% | 217,400 |
| Dec 23, 2025 | 861.00 | 863.00 | 844.00 | 851.00 | 851.00 | 0.59% | 517,700 |
| Dec 22, 2025 | 857.00 | 857.00 | 839.00 | 846.00 | 846.00 | -1.28% | 419,800 |
| Dec 19, 2025 | 860.00 | 862.00 | 851.00 | 857.00 | 857.00 | -0.35% | 388,000 |
| Dec 18, 2025 | 852.00 | 862.00 | 850.00 | 860.00 | 860.00 | 0.82% | 398,300 |
| Dec 17, 2025 | 860.00 | 863.00 | 845.00 | 853.00 | 853.00 | -0.81% | 468,900 |
| Dec 16, 2025 | 853.00 | 861.00 | 852.00 | 860.00 | 860.00 | -0.46% | 352,900 |
| Dec 15, 2025 | 829.00 | 865.00 | 827.00 | 864.00 | 864.00 | 4.47% | 566,000 |
| Dec 12, 2025 | 832.00 | 840.00 | 820.00 | 827.00 | 827.00 | -0.24% | 480,000 |
| Dec 11, 2025 | 837.00 | 843.00 | 826.00 | 829.00 | 829.00 | -0.48% | 365,700 |
| Dec 10, 2025 | 839.00 | 842.00 | 831.00 | 833.00 | 833.00 | -0.48% | 325,200 |
| Dec 9, 2025 | 843.00 | 849.00 | 832.00 | 837.00 | 837.00 | -1.30% | 355,900 |
| Dec 8, 2025 | 840.00 | 850.00 | 838.00 | 848.00 | 848.00 | 0.59% | 345,600 |
| Dec 5, 2025 | 860.00 | 862.00 | 837.00 | 843.00 | 843.00 | -2.88% | 413,600 |
| Dec 4, 2025 | 849.00 | 869.00 | 846.00 | 868.00 | 868.00 | 2.24% | 419,100 |
| Dec 3, 2025 | 853.00 | 862.00 | 846.00 | 849.00 | 849.00 | 0.12% | 361,700 |
| Dec 2, 2025 | 850.00 | 851.00 | 821.00 | 848.00 | 848.00 | -0.93% | 747,900 |
| Dec 1, 2025 | 860.00 | 864.00 | 849.00 | 856.00 | 856.00 | 0.12% | 424,800 |
| Nov 28, 2025 | 848.00 | 860.00 | 846.00 | 855.00 | 855.00 | -0.23% | 322,400 |
| Nov 27, 2025 | 844.00 | 862.00 | 841.00 | 857.00 | 857.00 | 0.12% | 443,300 |
| Nov 26, 2025 | 850.00 | 859.00 | 844.00 | 856.00 | 856.00 | 1.30% | 452,100 |
| Nov 25, 2025 | 847.00 | 858.00 | 841.00 | 845.00 | 845.00 | 1.44% | 510,500 |
| Nov 21, 2025 | 815.00 | 833.00 | 813.00 | 833.00 | 833.00 | 1.22% | 2,193,900 |
| Nov 20, 2025 | 818.00 | 825.00 | 813.00 | 823.00 | 823.00 | 1.35% | 387,200 |
| Nov 19, 2025 | 819.00 | 821.00 | 807.00 | 812.00 | 812.00 | - | 392,900 |
| Nov 18, 2025 | 821.00 | 827.00 | 812.00 | 812.00 | 812.00 | -2.75% | 482,600 |