Insource Co., Ltd. (TYO:6200)
Japan · Delayed Price · Currency is JPY 636.00
+5.00 (0.79%)
May 15, 2026, 3:30 PM JST
Insource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 660.00 | 661.00 | 628.00 | 631.00 | 631.00 | -4.83% | 1,197,300 |
| May 13, 2026 | 665.00 | 671.00 | 662.00 | 663.00 | 663.00 | -0.90% | 417,600 |
| May 12, 2026 | 674.00 | 680.00 | 668.00 | 669.00 | 669.00 | -0.59% | 547,200 |
| May 11, 2026 | 666.00 | 680.00 | 663.00 | 673.00 | 673.00 | 0.60% | 790,300 |
| May 8, 2026 | 695.00 | 696.00 | 667.00 | 669.00 | 669.00 | - | 1,480,300 |
| May 7, 2026 | 679.00 | 681.00 | 664.00 | 669.00 | 669.00 | -1.47% | 888,300 |
| May 1, 2026 | 682.00 | 682.00 | 675.00 | 679.00 | 679.00 | -0.73% | 486,800 |
| Apr 30, 2026 | 678.00 | 684.00 | 676.00 | 684.00 | 684.00 | 0.59% | 364,500 |
| Apr 28, 2026 | 681.00 | 686.00 | 678.00 | 680.00 | 680.00 | 0.44% | 767,900 |
| Apr 27, 2026 | 675.00 | 681.00 | 670.00 | 677.00 | 677.00 | - | 331,100 |
| Apr 24, 2026 | 681.00 | 685.00 | 675.00 | 677.00 | 677.00 | 0.59% | 519,200 |
| Apr 23, 2026 | 682.00 | 682.00 | 668.00 | 673.00 | 673.00 | -1.32% | 707,000 |
| Apr 22, 2026 | 683.00 | 690.00 | 680.00 | 682.00 | 682.00 | -0.29% | 300,200 |
| Apr 21, 2026 | 692.00 | 694.00 | 683.00 | 684.00 | 684.00 | -0.87% | 360,800 |
| Apr 20, 2026 | 699.00 | 699.00 | 688.00 | 690.00 | 690.00 | -1.00% | 357,700 |
| Apr 17, 2026 | 700.00 | 705.00 | 696.00 | 697.00 | 697.00 | - | 283,000 |
| Apr 16, 2026 | 696.00 | 705.00 | 695.00 | 697.00 | 697.00 | 1.01% | 456,400 |
| Apr 15, 2026 | 688.00 | 691.00 | 686.00 | 690.00 | 690.00 | 0.88% | 291,200 |
| Apr 14, 2026 | 688.00 | 692.00 | 683.00 | 684.00 | 684.00 | - | 292,000 |
| Apr 13, 2026 | 679.00 | 685.00 | 675.00 | 684.00 | 684.00 | 0.29% | 443,700 |
| Apr 10, 2026 | 695.00 | 698.00 | 680.00 | 682.00 | 682.00 | -1.87% | 567,300 |
| Apr 9, 2026 | 705.00 | 705.00 | 694.00 | 695.00 | 695.00 | -1.97% | 410,200 |
| Apr 8, 2026 | 710.00 | 713.00 | 705.00 | 709.00 | 709.00 | 0.57% | 388,700 |
| Apr 7, 2026 | 702.00 | 709.00 | 699.00 | 705.00 | 705.00 | 0.86% | 246,600 |
| Apr 6, 2026 | 697.00 | 702.00 | 696.00 | 699.00 | 699.00 | -0.71% | 261,300 |
| Apr 3, 2026 | 701.00 | 708.00 | 700.00 | 704.00 | 704.00 | 1.15% | 199,300 |
| Apr 2, 2026 | 702.00 | 710.00 | 693.00 | 696.00 | 696.00 | -1.28% | 326,200 |
| Apr 1, 2026 | 700.00 | 705.00 | 696.00 | 705.00 | 705.00 | 0.86% | 379,300 |
| Mar 31, 2026 | 692.00 | 705.00 | 689.00 | 699.00 | 699.00 | 1.75% | 385,600 |
| Mar 30, 2026 | 690.00 | 692.00 | 678.00 | 687.00 | 687.00 | -1.86% | 570,400 |
| Mar 27, 2026 | 696.00 | 703.00 | 693.00 | 700.00 | 700.00 | 0.86% | 308,600 |
| 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 |