inspec Inc. (TYO:6656)
Japan · Delayed Price · Currency is JPY 806.00
+10.00 (1.26%)
Oct 9, 2026, 3:30 PM JST
inspec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 796.00 | 809.00 | 794.00 | 806.00 | 806.00 | 1.26% | 10,500 |
| Oct 8, 2026 | 801.00 | 809.00 | 785.00 | 796.00 | 796.00 | -0.62% | 16,800 |
| Oct 7, 2026 | 798.00 | 815.00 | 797.00 | 801.00 | 801.00 | 0.13% | 23,400 |
| Oct 6, 2026 | 808.00 | 819.00 | 800.00 | 800.00 | 800.00 | -0.99% | 22,300 |
| Oct 5, 2026 | 821.00 | 837.00 | 803.00 | 808.00 | 808.00 | -1.58% | 32,500 |
| Oct 2, 2026 | 837.00 | 847.00 | 808.00 | 821.00 | 821.00 | -1.91% | 31,300 |
| Oct 1, 2026 | 840.00 | 850.00 | 834.00 | 837.00 | 837.00 | -0.36% | 31,600 |
| Sep 30, 2026 | 822.00 | 846.00 | 822.00 | 840.00 | 840.00 | 2.82% | 42,000 |
| Sep 29, 2026 | 797.00 | 820.00 | 791.00 | 817.00 | 817.00 | 1.74% | 18,000 |
| Sep 28, 2026 | 788.00 | 805.00 | 788.00 | 803.00 | 803.00 | 1.90% | 22,700 |
| Sep 25, 2026 | 780.00 | 792.00 | 779.00 | 788.00 | 788.00 | -0.25% | 18,700 |
| Sep 24, 2026 | 780.00 | 793.00 | 776.00 | 790.00 | 790.00 | 1.41% | 39,400 |
| Sep 18, 2026 | 766.00 | 782.00 | 757.00 | 779.00 | 779.00 | 1.70% | 77,500 |
| Sep 17, 2026 | 748.00 | 766.00 | 748.00 | 766.00 | 766.00 | 2.96% | 28,600 |
| Sep 16, 2026 | 753.00 | 765.00 | 744.00 | 744.00 | 744.00 | -0.27% | 35,300 |
| Sep 15, 2026 | 748.00 | 770.00 | 743.00 | 746.00 | 746.00 | -1.58% | 35,300 |
| Sep 14, 2026 | 746.00 | 763.00 | 719.00 | 758.00 | 758.00 | -5.13% | 80,000 |
| Sep 11, 2026 | 800.00 | 813.00 | 786.00 | 799.00 | 799.00 | 0.25% | 42,400 |
| Sep 10, 2026 | 803.00 | 816.00 | 785.00 | 797.00 | 797.00 | -1.97% | 47,200 |
| Sep 9, 2026 | 810.00 | 819.00 | 808.00 | 813.00 | 813.00 | -0.12% | 19,600 |
| Sep 8, 2026 | 840.00 | 840.00 | 814.00 | 814.00 | 814.00 | -3.21% | 32,500 |
| Sep 7, 2026 | 842.00 | 845.00 | 827.00 | 841.00 | 841.00 | 2.31% | 45,500 |
| Sep 4, 2026 | 812.00 | 825.00 | 812.00 | 822.00 | 822.00 | 1.61% | 34,100 |
| Sep 3, 2026 | 818.00 | 825.00 | 801.00 | 809.00 | 809.00 | -0.25% | 25,100 |
| Sep 2, 2026 | 811.00 | 827.00 | 806.00 | 811.00 | 811.00 | -1.82% | 23,200 |
| Sep 1, 2026 | 860.00 | 860.00 | 821.00 | 826.00 | 826.00 | -3.95% | 54,700 |
| Aug 31, 2026 | 834.00 | 860.00 | 830.00 | 860.00 | 860.00 | 3.61% | 29,600 |
| Aug 28, 2026 | 844.00 | 855.00 | 830.00 | 830.00 | 830.00 | -1.07% | 37,500 |
| Aug 27, 2026 | 824.00 | 843.00 | 809.00 | 839.00 | 839.00 | 3.71% | 72,300 |
| Aug 26, 2026 | 819.00 | 819.00 | 797.00 | 809.00 | 809.00 | -1.46% | 33,000 |
| Aug 25, 2026 | 800.00 | 821.00 | 784.00 | 821.00 | 821.00 | 1.61% | 37,400 |
| Aug 24, 2026 | 800.00 | 809.00 | 790.00 | 808.00 | 808.00 | 1.25% | 34,600 |
| Aug 21, 2026 | 804.00 | 806.00 | 784.00 | 798.00 | 798.00 | -3.16% | 50,700 |
| Aug 20, 2026 | 806.00 | 831.00 | 801.00 | 824.00 | 824.00 | 3.91% | 77,700 |
| Aug 19, 2026 | 831.00 | 844.00 | 764.00 | 793.00 | 793.00 | -7.25% | 186,900 |
| Aug 18, 2026 | 896.00 | 902.00 | 855.00 | 855.00 | 855.00 | -5.84% | 118,500 |
| Aug 17, 2026 | 863.00 | 908.00 | 857.00 | 908.00 | 908.00 | 4.01% | 91,200 |
| Aug 14, 2026 | 905.00 | 912.00 | 863.00 | 873.00 | 873.00 | -2.68% | 70,300 |
| Aug 13, 2026 | 865.00 | 908.00 | 862.00 | 897.00 | 897.00 | 2.05% | 73,000 |
| Aug 12, 2026 | 826.00 | 879.00 | 815.00 | 879.00 | 879.00 | 2.69% | 94,800 |
| Aug 10, 2026 | 892.00 | 893.00 | 850.00 | 856.00 | 856.00 | -5.62% | 187,500 |
| Aug 7, 2026 | 881.00 | 1,016.00 | 881.00 | 907.00 | 907.00 | 4.73% | 1,346,300 |
| Aug 6, 2026 | 794.00 | 920.00 | 794.00 | 866.00 | 866.00 | -15.01% | 279,000 |
| Aug 5, 2026 | 970.00 | 1,033.00 | 970.00 | 1,019.00 | 1,019.00 | 8.17% | 60,500 |
| Aug 4, 2026 | 928.00 | 949.00 | 920.00 | 942.00 | 942.00 | 0.75% | 50,400 |
| Aug 3, 2026 | 929.00 | 958.00 | 901.00 | 935.00 | 935.00 | -0.95% | 66,400 |
| Jul 31, 2026 | 925.00 | 996.00 | 901.00 | 944.00 | 944.00 | 6.91% | 154,100 |
| Jul 30, 2026 | 870.00 | 948.00 | 858.00 | 883.00 | 883.00 | 2.20% | 145,800 |
| Jul 29, 2026 | 943.00 | 962.00 | 846.00 | 864.00 | 864.00 | -8.38% | 97,900 |
| Jul 28, 2026 | 1,110.00 | 1,114.00 | 922.00 | 943.00 | 943.00 | -15.43% | 172,800 |