Insource Co., Ltd. (TYO:6200)
Japan · Delayed Price · Currency is JPY 586.00
-4.00 (-0.68%)
Jun 4, 2026, 3:30 PM JST
Insource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 580.00 | 588.00 | 574.00 | 586.00 | 586.00 | -0.68% | 431,500 |
| Jun 3, 2026 | 595.00 | 600.00 | 578.00 | 590.00 | 590.00 | -1.67% | 606,300 |
| Jun 2, 2026 | 608.00 | 608.00 | 600.00 | 600.00 | 600.00 | -1.48% | 472,500 |
| Jun 1, 2026 | 608.00 | 611.00 | 599.00 | 609.00 | 609.00 | -0.33% | 683,000 |
| May 29, 2026 | 621.00 | 626.00 | 610.00 | 611.00 | 611.00 | -2.55% | 553,700 |
| May 28, 2026 | 620.00 | 628.00 | 620.00 | 627.00 | 627.00 | 1.29% | 403,400 |
| May 27, 2026 | 620.00 | 620.00 | 611.00 | 619.00 | 619.00 | -0.32% | 426,200 |
| May 26, 2026 | 619.00 | 622.00 | 611.00 | 621.00 | 621.00 | -0.16% | 527,400 |
| May 25, 2026 | 639.00 | 641.00 | 617.00 | 622.00 | 622.00 | -2.66% | 555,700 |
| May 22, 2026 | 634.00 | 642.00 | 632.00 | 639.00 | 639.00 | 0.63% | 293,300 |
| May 21, 2026 | 633.00 | 640.00 | 632.00 | 635.00 | 635.00 | -0.47% | 329,900 |
| May 20, 2026 | 655.00 | 655.00 | 633.00 | 638.00 | 638.00 | -2.30% | 434,400 |
| May 19, 2026 | 645.00 | 659.00 | 639.00 | 653.00 | 653.00 | 2.19% | 571,900 |
| May 18, 2026 | 646.00 | 651.00 | 633.00 | 639.00 | 639.00 | 0.47% | 535,300 |
| May 15, 2026 | 635.00 | 639.00 | 628.00 | 636.00 | 636.00 | 0.79% | 561,400 |
| 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 |