Insource Co., Ltd. (TYO:6200)
Japan · Delayed Price · Currency is JPY 676.00
-41.00 (-5.72%)
Nov 6, 2026, 3:30 PM JST
Insource Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 688.00 | 695.00 | 671.00 | 676.00 | 676.00 | -5.72% | 495,000 |
| Nov 5, 2026 | 706.00 | 725.00 | 701.00 | 717.00 | 717.00 | 2.87% | 665,500 |
| Nov 4, 2026 | 689.00 | 717.00 | 681.00 | 697.00 | 697.00 | 2.65% | 1,129,600 |
| Nov 2, 2026 | 675.00 | 685.00 | 670.00 | 679.00 | 679.00 | 0.15% | 558,400 |
| Oct 30, 2026 | 676.00 | 684.00 | 671.00 | 678.00 | 678.00 | 0.59% | 263,400 |
| Oct 29, 2026 | 674.00 | 674.00 | 665.00 | 674.00 | 674.00 | 0.15% | 862,900 |
| Oct 28, 2026 | 681.00 | 686.00 | 670.00 | 673.00 | 673.00 | -1.90% | 281,400 |
| Oct 27, 2026 | 695.00 | 697.00 | 684.00 | 686.00 | 686.00 | -1.72% | 320,700 |
| Oct 26, 2026 | 700.00 | 706.00 | 696.00 | 698.00 | 698.00 | -0.57% | 328,100 |
| Oct 23, 2026 | 710.00 | 714.00 | 701.00 | 702.00 | 702.00 | 0.14% | 457,100 |
| Oct 22, 2026 | 706.00 | 710.00 | 700.00 | 701.00 | 701.00 | 0.43% | 283,600 |
| Oct 21, 2026 | 705.00 | 705.00 | 697.00 | 698.00 | 698.00 | 0.29% | 309,200 |
| Oct 20, 2026 | 701.00 | 701.00 | 692.00 | 696.00 | 696.00 | -1.14% | 255,500 |
| Oct 19, 2026 | 702.00 | 708.00 | 697.00 | 704.00 | 704.00 | 0.14% | 262,800 |
| Oct 16, 2026 | 695.00 | 707.00 | 695.00 | 703.00 | 703.00 | 1.59% | 420,000 |
| Oct 15, 2026 | 685.00 | 692.00 | 684.00 | 692.00 | 692.00 | -0.14% | 410,300 |
| Oct 14, 2026 | 695.00 | 697.00 | 684.00 | 693.00 | 693.00 | 0.43% | 275,100 |
| Oct 13, 2026 | 699.00 | 700.00 | 683.00 | 690.00 | 690.00 | -0.72% | 272,000 |
| Oct 9, 2026 | 684.00 | 697.00 | 683.00 | 695.00 | 695.00 | 2.21% | 359,100 |
| Oct 8, 2026 | 673.00 | 680.00 | 667.00 | 680.00 | 680.00 | 1.04% | 317,400 |
| Oct 7, 2026 | 675.00 | 677.00 | 667.00 | 673.00 | 673.00 | -0.30% | 254,600 |
| Oct 6, 2026 | 665.00 | 677.00 | 665.00 | 675.00 | 675.00 | 2.27% | 388,900 |
| Oct 5, 2026 | 664.00 | 667.00 | 658.00 | 660.00 | 660.00 | -1.49% | 670,200 |
| Oct 2, 2026 | 666.00 | 673.00 | 666.00 | 670.00 | 670.00 | -0.15% | 435,200 |
| Oct 1, 2026 | 661.00 | 671.00 | 658.00 | 671.00 | 671.00 | 1.51% | 379,300 |
| Sep 30, 2026 | 653.00 | 666.00 | 648.00 | 661.00 | 661.00 | - | 485,600 |
| Sep 29, 2026 | 661.00 | 680.00 | 660.00 | 661.00 | 661.00 | - | 868,800 |
| Sep 28, 2026 | 695.00 | 700.00 | 688.00 | 696.00 | 661.00 | 3.11% | 1,493,100 |
| Sep 25, 2026 | 712.00 | 712.00 | 671.00 | 675.00 | 641.06 | -7.02% | 1,859,900 |
| Sep 24, 2026 | 728.00 | 734.00 | 726.00 | 726.00 | 689.49 | 0.41% | 501,800 |
| Sep 18, 2026 | 732.00 | 732.00 | 723.00 | 723.00 | 686.64 | -1.36% | 280,800 |
| Sep 17, 2026 | 720.00 | 733.00 | 720.00 | 733.00 | 696.14 | 1.81% | 313,300 |
| Sep 16, 2026 | 723.00 | 725.00 | 719.00 | 720.00 | 683.79 | -0.28% | 204,600 |
| Sep 15, 2026 | 724.00 | 728.00 | 719.00 | 722.00 | 685.69 | 0.56% | 263,700 |
| Sep 14, 2026 | 705.00 | 719.00 | 704.00 | 718.00 | 681.89 | 3.01% | 370,900 |
| Sep 11, 2026 | 700.00 | 701.00 | 693.00 | 697.00 | 661.95 | -0.85% | 357,400 |
| Sep 10, 2026 | 703.00 | 707.00 | 700.00 | 703.00 | 667.65 | -0.28% | 269,600 |
| Sep 9, 2026 | 710.00 | 711.00 | 701.00 | 705.00 | 669.55 | -1.54% | 451,300 |
| Sep 8, 2026 | 716.00 | 718.00 | 711.00 | 716.00 | 679.99 | -0.14% | 238,500 |
| Sep 7, 2026 | 732.00 | 733.00 | 715.00 | 717.00 | 680.94 | -2.58% | 455,500 |
| Sep 4, 2026 | 729.00 | 737.00 | 727.00 | 736.00 | 698.99 | 1.80% | 368,800 |
| Sep 3, 2026 | 720.00 | 728.00 | 719.00 | 723.00 | 686.64 | - | 344,100 |
| Sep 2, 2026 | 726.00 | 732.00 | 722.00 | 723.00 | 686.64 | -1.36% | 339,600 |
| Sep 1, 2026 | 743.00 | 751.00 | 733.00 | 733.00 | 696.14 | -2.01% | 361,100 |
| Aug 31, 2026 | 744.00 | 752.00 | 736.00 | 748.00 | 710.39 | 0.94% | 550,000 |
| Aug 28, 2026 | 743.00 | 748.00 | 740.00 | 741.00 | 703.74 | 0.95% | 337,600 |
| Aug 27, 2026 | 736.00 | 746.00 | 731.00 | 734.00 | 697.09 | -0.68% | 277,100 |
| Aug 26, 2026 | 740.00 | 745.00 | 735.00 | 739.00 | 701.84 | 0.41% | 262,300 |
| Aug 25, 2026 | 738.00 | 742.00 | 733.00 | 736.00 | 698.99 | 0.14% | 319,400 |
| Aug 24, 2026 | 734.00 | 749.00 | 733.00 | 735.00 | 698.04 | -0.27% | 364,700 |