inspec Inc. (TYO:6656)
Japan · Delayed Price · Currency is JPY 1,101.00
-23.00 (-2.05%)
Jul 21, 2026, 3:30 PM JST
inspec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,180.00 | 1,190.00 | 1,088.00 | 1,124.00 | 1,124.00 | -5.70% | 195,500 |
| Jul 16, 2026 | 1,182.00 | 1,218.00 | 1,141.00 | 1,192.00 | 1,192.00 | -0.50% | 98,200 |
| Jul 15, 2026 | 1,200.00 | 1,244.00 | 1,186.00 | 1,198.00 | 1,198.00 | 0.25% | 80,900 |
| Jul 14, 2026 | 1,165.00 | 1,206.00 | 1,142.00 | 1,195.00 | 1,195.00 | - | 96,000 |
| Jul 13, 2026 | 1,226.00 | 1,256.00 | 1,170.00 | 1,195.00 | 1,195.00 | -3.32% | 104,800 |
| Jul 10, 2026 | 1,240.00 | 1,296.00 | 1,209.00 | 1,236.00 | 1,236.00 | 2.15% | 154,800 |
| Jul 9, 2026 | 1,255.00 | 1,279.00 | 1,174.00 | 1,210.00 | 1,210.00 | -3.28% | 170,700 |
| Jul 8, 2026 | 1,300.00 | 1,334.00 | 1,243.00 | 1,251.00 | 1,251.00 | -6.36% | 175,100 |
| Jul 7, 2026 | 1,342.00 | 1,358.00 | 1,300.00 | 1,336.00 | 1,336.00 | -2.12% | 84,000 |
| Jul 6, 2026 | 1,326.00 | 1,420.00 | 1,313.00 | 1,365.00 | 1,365.00 | 3.33% | 206,200 |
| Jul 3, 2026 | 1,172.00 | 1,370.00 | 1,172.00 | 1,321.00 | 1,321.00 | 9.90% | 292,000 |
| Jul 2, 2026 | 1,176.00 | 1,247.00 | 1,130.00 | 1,202.00 | 1,202.00 | 0.50% | 172,200 |
| Jul 1, 2026 | 1,247.00 | 1,256.00 | 1,195.00 | 1,196.00 | 1,196.00 | -0.99% | 115,900 |
| Jun 30, 2026 | 1,252.00 | 1,258.00 | 1,187.00 | 1,208.00 | 1,208.00 | -1.15% | 95,800 |
| Jun 29, 2026 | 1,203.00 | 1,227.00 | 1,160.00 | 1,222.00 | 1,222.00 | -2.47% | 103,600 |
| Jun 26, 2026 | 1,314.00 | 1,386.00 | 1,198.00 | 1,253.00 | 1,253.00 | -3.76% | 353,200 |
| Jun 25, 2026 | 1,227.00 | 1,320.00 | 1,187.00 | 1,302.00 | 1,302.00 | 7.07% | 184,300 |
| Jun 24, 2026 | 1,162.00 | 1,226.00 | 1,155.00 | 1,216.00 | 1,216.00 | -2.01% | 204,800 |
| Jun 23, 2026 | 1,167.00 | 1,293.00 | 1,122.00 | 1,241.00 | 1,241.00 | 4.81% | 337,600 |
| Jun 22, 2026 | 1,102.00 | 1,215.00 | 1,085.00 | 1,184.00 | 1,184.00 | 7.44% | 251,000 |
| Jun 19, 2026 | 1,095.00 | 1,219.00 | 1,068.00 | 1,102.00 | 1,102.00 | 0.64% | 396,300 |
| Jun 18, 2026 | 999.00 | 1,138.00 | 985.00 | 1,095.00 | 1,095.00 | 9.50% | 329,200 |
| Jun 17, 2026 | 1,041.00 | 1,051.00 | 990.00 | 1,000.00 | 1,000.00 | -8.42% | 341,900 |
| Jun 16, 2026 | 1,062.00 | 1,190.00 | 1,050.00 | 1,092.00 | 1,092.00 | -2.67% | 419,600 |
| Jun 15, 2026 | 1,226.00 | 1,390.00 | 1,054.00 | 1,122.00 | 1,122.00 | -14.74% | 849,400 |
| Jun 12, 2026 | 1,350.00 | 1,370.00 | 1,250.00 | 1,316.00 | 1,316.00 | 2.02% | 337,900 |
| Jun 11, 2026 | 1,301.00 | 1,493.00 | 1,280.00 | 1,290.00 | 1,290.00 | -5.84% | 593,900 |
| Jun 10, 2026 | 1,350.00 | 1,511.00 | 1,190.00 | 1,370.00 | 1,370.00 | 0.88% | 670,900 |
| Jun 9, 2026 | 1,255.00 | 1,485.00 | 1,249.00 | 1,358.00 | 1,358.00 | 12.14% | 916,100 |
| Jun 8, 2026 | 1,215.00 | 1,301.00 | 1,151.00 | 1,211.00 | 1,211.00 | -11.28% | 448,600 |
| Jun 5, 2026 | 1,103.00 | 1,420.00 | 1,096.00 | 1,365.00 | 1,365.00 | 11.61% | 918,800 |
| Jun 4, 2026 | 1,288.00 | 1,588.00 | 1,180.00 | 1,223.00 | 1,223.00 | -6.00% | 2,173,400 |
| Jun 3, 2026 | 1,067.00 | 1,338.00 | 1,013.00 | 1,301.00 | 1,301.00 | 25.34% | 1,630,000 |
| Jun 2, 2026 | 1,145.00 | 1,145.00 | 918.00 | 1,038.00 | 1,038.00 | 4.32% | 1,287,700 |
| Jun 1, 2026 | 870.00 | 995.00 | 849.00 | 995.00 | 995.00 | 17.75% | 893,700 |
| May 29, 2026 | 767.00 | 863.00 | 740.00 | 845.00 | 845.00 | 12.37% | 372,100 |
| May 28, 2026 | 780.00 | 789.00 | 740.00 | 752.00 | 752.00 | -1.96% | 55,400 |
| May 27, 2026 | 790.00 | 818.00 | 762.00 | 767.00 | 767.00 | -1.29% | 83,000 |
| May 26, 2026 | 763.00 | 788.00 | 732.00 | 777.00 | 777.00 | 1.44% | 68,500 |
| May 25, 2026 | 770.00 | 776.00 | 723.00 | 766.00 | 766.00 | 4.08% | 90,500 |
| May 22, 2026 | 741.00 | 759.00 | 724.00 | 736.00 | 736.00 | 2.94% | 62,900 |
| May 21, 2026 | 693.00 | 724.00 | 689.00 | 715.00 | 715.00 | 5.46% | 66,000 |
| May 20, 2026 | 708.00 | 709.00 | 668.00 | 678.00 | 678.00 | -3.83% | 46,500 |
| May 19, 2026 | 724.00 | 748.00 | 704.00 | 705.00 | 705.00 | -2.62% | 83,200 |
| May 18, 2026 | 678.00 | 735.00 | 676.00 | 724.00 | 724.00 | 7.90% | 99,100 |
| May 15, 2026 | 690.00 | 710.00 | 671.00 | 671.00 | 671.00 | -2.75% | 55,300 |
| May 14, 2026 | 725.00 | 738.00 | 690.00 | 690.00 | 690.00 | -6.12% | 72,900 |
| May 13, 2026 | 750.00 | 754.00 | 721.00 | 735.00 | 735.00 | -3.92% | 82,500 |
| May 12, 2026 | 816.00 | 828.00 | 753.00 | 765.00 | 765.00 | -4.49% | 110,800 |
| May 11, 2026 | 839.00 | 848.00 | 796.00 | 801.00 | 801.00 | -0.87% | 179,900 |