Insource Co., Ltd. (TYO:6200)
Japan · Delayed Price · Currency is JPY 958.00
-1.00 (-0.10%)
Aug 28, 2025, 1:44 PM JST
Insource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 957.00 | 962.00 | 938.00 | 945.00 | - | -1.36% | 244,700 |
| Aug 27, 2025 | 998.00 | 1,000.00 | 957.00 | 958.00 | 958.00 | -4.10% | 522,000 |
| Aug 26, 2025 | 1,013.00 | 1,019.00 | 994.00 | 999.00 | 999.00 | -2.35% | 705,400 |
| Aug 25, 2025 | 989.00 | 1,028.00 | 984.00 | 1,023.00 | 1,023.00 | 4.71% | 640,700 |
| Aug 22, 2025 | 964.00 | 977.00 | 963.00 | 977.00 | 977.00 | 1.45% | 251,600 |
| Aug 21, 2025 | 960.00 | 970.00 | 952.00 | 963.00 | 963.00 | - | 202,300 |
| Aug 20, 2025 | 984.00 | 987.00 | 963.00 | 963.00 | 963.00 | -2.13% | 355,700 |
| Aug 19, 2025 | 989.00 | 995.00 | 980.00 | 984.00 | 984.00 | -0.71% | 308,100 |
| Aug 18, 2025 | 970.00 | 992.00 | 969.00 | 991.00 | 991.00 | 2.38% | 390,100 |
| Aug 15, 2025 | 959.00 | 975.00 | 957.00 | 968.00 | 968.00 | 2.22% | 447,800 |
| Aug 14, 2025 | 955.00 | 965.00 | 945.00 | 947.00 | 947.00 | -1.35% | 361,400 |
| Aug 13, 2025 | 963.00 | 973.00 | 947.00 | 960.00 | 960.00 | 0.21% | 324,100 |
| Aug 12, 2025 | 955.00 | 962.00 | 937.00 | 958.00 | 958.00 | 0.74% | 379,100 |
| Aug 8, 2025 | 940.00 | 956.00 | 937.00 | 951.00 | 951.00 | 1.17% | 418,900 |
| Aug 7, 2025 | 914.00 | 946.00 | 910.00 | 940.00 | 940.00 | 2.40% | 458,500 |
| Aug 6, 2025 | 918.00 | 933.00 | 915.00 | 918.00 | 918.00 | 0.11% | 520,700 |
| Aug 5, 2025 | 929.00 | 935.00 | 916.00 | 917.00 | 917.00 | -0.97% | 454,200 |
| Aug 4, 2025 | 908.00 | 927.00 | 905.00 | 926.00 | 926.00 | -0.75% | 528,500 |
| Aug 1, 2025 | 926.00 | 939.00 | 926.00 | 933.00 | 933.00 | 1.08% | 301,600 |
| Jul 31, 2025 | 914.00 | 925.00 | 914.00 | 923.00 | 923.00 | 0.33% | 297,800 |
| Jul 30, 2025 | 930.00 | 931.00 | 911.00 | 920.00 | 920.00 | -0.43% | 544,000 |
| Jul 29, 2025 | 923.00 | 927.00 | 912.00 | 924.00 | 924.00 | -0.86% | 541,300 |
| Jul 28, 2025 | 927.00 | 938.00 | 917.00 | 932.00 | 932.00 | -0.32% | 610,600 |
| Jul 25, 2025 | 932.00 | 954.00 | 926.00 | 935.00 | 935.00 | 0.54% | 916,500 |
| Jul 24, 2025 | 928.00 | 946.00 | 922.00 | 930.00 | 930.00 | -0.53% | 523,500 |
| Jul 23, 2025 | 932.00 | 953.00 | 907.00 | 935.00 | 935.00 | -1.27% | 1,172,700 |
| Jul 22, 2025 | 970.00 | 975.00 | 947.00 | 947.00 | 947.00 | -1.35% | 604,600 |
| Jul 18, 2025 | 978.00 | 981.00 | 960.00 | 960.00 | 960.00 | -0.72% | 260,200 |
| Jul 17, 2025 | 954.00 | 969.00 | 953.00 | 967.00 | 967.00 | 1.26% | 250,800 |
| Jul 16, 2025 | 962.00 | 965.00 | 951.00 | 955.00 | 955.00 | -1.04% | 397,000 |
| Jul 15, 2025 | 982.00 | 987.00 | 965.00 | 965.00 | 965.00 | -0.82% | 309,100 |
| Jul 14, 2025 | 974.00 | 982.00 | 968.00 | 973.00 | 973.00 | -0.21% | 235,500 |
| Jul 11, 2025 | 987.00 | 1,001.00 | 975.00 | 975.00 | 975.00 | -1.22% | 286,100 |
| Jul 10, 2025 | 981.00 | 988.00 | 971.00 | 987.00 | 987.00 | 0.92% | 339,900 |
| Jul 9, 2025 | 981.00 | 996.00 | 966.00 | 978.00 | 978.00 | -0.31% | 337,500 |
| Jul 8, 2025 | 997.00 | 997.00 | 975.00 | 981.00 | 981.00 | -1.70% | 342,800 |
| Jul 7, 2025 | 983.00 | 1,007.00 | 983.00 | 998.00 | 998.00 | 1.84% | 377,400 |
| Jul 4, 2025 | 978.00 | 995.00 | 970.00 | 980.00 | 980.00 | 1.77% | 346,900 |
| Jul 3, 2025 | 975.00 | 979.00 | 958.00 | 963.00 | 963.00 | -1.23% | 234,300 |
| Jul 2, 2025 | 975.00 | 986.00 | 973.00 | 975.00 | 975.00 | - | 234,700 |
| Jul 1, 2025 | 988.00 | 992.00 | 973.00 | 975.00 | 975.00 | -1.91% | 241,200 |
| Jun 30, 2025 | 1,000.00 | 1,005.00 | 993.00 | 994.00 | 994.00 | 0.71% | 270,500 |
| Jun 27, 2025 | 1,000.00 | 1,003.00 | 983.00 | 987.00 | 987.00 | -1.10% | 304,100 |
| Jun 26, 2025 | 1,014.00 | 1,014.00 | 978.00 | 998.00 | 998.00 | -2.06% | 429,800 |
| Jun 25, 2025 | 1,000.00 | 1,022.00 | 996.00 | 1,019.00 | 1,019.00 | 1.70% | 225,500 |
| Jun 24, 2025 | 1,003.00 | 1,007.00 | 994.00 | 1,002.00 | 1,002.00 | 1.01% | 146,200 |
| Jun 23, 2025 | 969.00 | 994.00 | 967.00 | 992.00 | 992.00 | 0.81% | 189,200 |
| Jun 20, 2025 | 1,001.00 | 1,005.00 | 983.00 | 984.00 | 984.00 | -2.28% | 622,800 |
| Jun 19, 2025 | 1,005.00 | 1,020.00 | 1,001.00 | 1,007.00 | 1,007.00 | 0.20% | 232,100 |
| Jun 18, 2025 | 1,014.00 | 1,023.00 | 1,002.00 | 1,005.00 | 1,005.00 | -0.50% | 262,500 |