Insource Co., Ltd. (TYO:6200)
Japan · Delayed Price · Currency is JPY 733.00
+10.00 (1.38%)
Sep 24, 2026, 10:44 AM JST
Insource Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 732.00 | 732.00 | 723.00 | 723.00 | 723.00 | -1.36% | 280,800 |
| Sep 17, 2026 | 720.00 | 733.00 | 720.00 | 733.00 | 733.00 | 1.81% | 313,300 |
| Sep 16, 2026 | 723.00 | 725.00 | 719.00 | 720.00 | 720.00 | -0.28% | 204,600 |
| Sep 15, 2026 | 724.00 | 728.00 | 719.00 | 722.00 | 722.00 | 0.56% | 263,700 |
| Sep 14, 2026 | 705.00 | 719.00 | 704.00 | 718.00 | 718.00 | 3.01% | 370,900 |
| Sep 11, 2026 | 700.00 | 701.00 | 693.00 | 697.00 | 697.00 | -0.85% | 357,400 |
| Sep 10, 2026 | 703.00 | 707.00 | 700.00 | 703.00 | 703.00 | -0.28% | 269,600 |
| Sep 9, 2026 | 710.00 | 711.00 | 701.00 | 705.00 | 705.00 | -1.54% | 451,300 |
| Sep 8, 2026 | 716.00 | 718.00 | 711.00 | 716.00 | 716.00 | -0.14% | 238,500 |
| Sep 7, 2026 | 732.00 | 733.00 | 715.00 | 717.00 | 717.00 | -2.58% | 455,500 |
| Sep 4, 2026 | 729.00 | 737.00 | 727.00 | 736.00 | 736.00 | 1.80% | 368,800 |
| Sep 3, 2026 | 720.00 | 728.00 | 719.00 | 723.00 | 723.00 | - | 344,100 |
| Sep 2, 2026 | 726.00 | 732.00 | 722.00 | 723.00 | 723.00 | -1.36% | 339,600 |
| Sep 1, 2026 | 743.00 | 751.00 | 733.00 | 733.00 | 733.00 | -2.01% | 361,100 |
| Aug 31, 2026 | 744.00 | 752.00 | 736.00 | 748.00 | 748.00 | 0.94% | 550,000 |
| Aug 28, 2026 | 743.00 | 748.00 | 740.00 | 741.00 | 741.00 | 0.95% | 337,600 |
| Aug 27, 2026 | 736.00 | 746.00 | 731.00 | 734.00 | 734.00 | -0.68% | 277,100 |
| Aug 26, 2026 | 740.00 | 745.00 | 735.00 | 739.00 | 739.00 | 0.41% | 262,300 |
| Aug 25, 2026 | 738.00 | 742.00 | 733.00 | 736.00 | 736.00 | 0.14% | 319,400 |
| Aug 24, 2026 | 734.00 | 749.00 | 733.00 | 735.00 | 735.00 | -0.27% | 364,700 |
| Aug 21, 2026 | 742.00 | 744.00 | 734.00 | 737.00 | 737.00 | -0.67% | 309,200 |
| Aug 20, 2026 | 721.00 | 746.00 | 721.00 | 742.00 | 742.00 | 2.63% | 464,100 |
| Aug 19, 2026 | 729.00 | 729.00 | 715.00 | 723.00 | 723.00 | 0.56% | 324,200 |
| Aug 18, 2026 | 715.00 | 727.00 | 712.00 | 719.00 | 719.00 | 0.70% | 450,400 |
| Aug 17, 2026 | 717.00 | 719.00 | 710.00 | 714.00 | 714.00 | -1.11% | 375,200 |
| Aug 14, 2026 | 708.00 | 725.00 | 706.00 | 722.00 | 722.00 | 1.83% | 338,600 |
| Aug 13, 2026 | 714.00 | 715.00 | 702.00 | 709.00 | 709.00 | -0.70% | 387,300 |
| Aug 12, 2026 | 716.00 | 721.00 | 713.00 | 714.00 | 714.00 | 0.42% | 464,700 |
| Aug 10, 2026 | 728.00 | 728.00 | 710.00 | 711.00 | 711.00 | -0.28% | 407,900 |
| Aug 7, 2026 | 708.00 | 719.00 | 703.00 | 713.00 | 713.00 | -0.70% | 386,700 |
| Aug 6, 2026 | 727.00 | 728.00 | 706.00 | 718.00 | 718.00 | -0.42% | 699,800 |
| Aug 5, 2026 | 738.00 | 744.00 | 720.00 | 721.00 | 721.00 | -1.10% | 763,600 |
| Aug 4, 2026 | 740.00 | 743.00 | 725.00 | 729.00 | 729.00 | -2.80% | 1,183,100 |
| Aug 3, 2026 | 761.00 | 768.00 | 741.00 | 750.00 | 750.00 | -0.53% | 713,100 |
| Jul 31, 2026 | 746.00 | 761.00 | 742.00 | 754.00 | 754.00 | -2.08% | 857,300 |
| Jul 30, 2026 | 779.00 | 783.00 | 762.00 | 770.00 | 770.00 | -0.52% | 616,700 |
| Jul 29, 2026 | 762.00 | 779.00 | 753.00 | 774.00 | 774.00 | 1.84% | 979,600 |
| Jul 28, 2026 | 752.00 | 770.00 | 750.00 | 760.00 | 760.00 | 1.06% | 1,131,100 |
| Jul 27, 2026 | 724.00 | 763.00 | 723.00 | 752.00 | 752.00 | 3.87% | 1,847,100 |
| Jul 24, 2026 | 704.00 | 730.00 | 704.00 | 724.00 | 724.00 | 3.58% | 1,793,900 |
| Jul 23, 2026 | 700.00 | 719.00 | 696.00 | 699.00 | 699.00 | 1.30% | 2,098,800 |
| Jul 22, 2026 | 691.00 | 721.00 | 685.00 | 690.00 | 690.00 | 9.35% | 3,392,800 |
| Jul 21, 2026 | 629.00 | 642.00 | 629.00 | 631.00 | 631.00 | 0.80% | 577,300 |
| Jul 17, 2026 | 630.00 | 631.00 | 619.00 | 626.00 | 626.00 | - | 420,600 |
| Jul 16, 2026 | 631.00 | 636.00 | 625.00 | 626.00 | 626.00 | -0.48% | 258,600 |
| Jul 15, 2026 | 621.00 | 630.00 | 617.00 | 629.00 | 629.00 | - | 306,900 |
| Jul 14, 2026 | 629.00 | 635.00 | 626.00 | 629.00 | 629.00 | 1.45% | 288,400 |
| Jul 13, 2026 | 623.00 | 628.00 | 620.00 | 620.00 | 620.00 | -0.80% | 247,700 |
| Jul 10, 2026 | 620.00 | 625.00 | 618.00 | 625.00 | 625.00 | 0.81% | 194,600 |
| Jul 9, 2026 | 621.00 | 627.00 | 618.00 | 620.00 | 620.00 | -0.64% | 196,100 |