inspec Inc. (TYO:6656)
Japan · Delayed Price · Currency is JPY 1,223.00
-78.00 (-6.00%)
Jun 4, 2026, 3:30 PM JST
inspec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 775.00 | 839.00 | 753.00 | 808.00 | 808.00 | 3.46% | 500,600 |
| May 7, 2026 | 727.00 | 781.00 | 725.00 | 781.00 | 781.00 | 14.68% | 150,200 |
| May 1, 2026 | 701.00 | 733.00 | 674.00 | 681.00 | 681.00 | -5.81% | 126,600 |
| Apr 30, 2026 | 802.00 | 840.00 | 700.00 | 723.00 | 723.00 | -6.35% | 704,100 |
| Apr 28, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 14.88% | 53,200 |
| Apr 27, 2026 | 640.00 | 672.00 | 634.00 | 672.00 | 672.00 | 7.01% | 78,800 |
| Apr 24, 2026 | 613.00 | 628.00 | 606.00 | 628.00 | 628.00 | 0.96% | 20,300 |
| Apr 23, 2026 | 624.00 | 634.00 | 601.00 | 622.00 | 622.00 | -0.64% | 17,300 |
| Apr 22, 2026 | 645.00 | 646.00 | 620.00 | 626.00 | 626.00 | -2.95% | 17,600 |
| Apr 21, 2026 | 654.00 | 654.00 | 634.00 | 645.00 | 645.00 | -1.07% | 15,900 |
| Apr 20, 2026 | 644.00 | 654.00 | 635.00 | 652.00 | 652.00 | 1.24% | 16,900 |
| Apr 17, 2026 | 651.00 | 654.00 | 631.00 | 644.00 | 644.00 | -1.08% | 15,200 |
| Apr 16, 2026 | 620.00 | 656.00 | 613.00 | 651.00 | 651.00 | 4.83% | 67,000 |
| Apr 15, 2026 | 614.00 | 624.00 | 613.00 | 621.00 | 621.00 | 0.32% | 27,200 |
| Apr 14, 2026 | 614.00 | 622.00 | 611.00 | 619.00 | 619.00 | 1.14% | 11,800 |
| Apr 13, 2026 | 607.00 | 627.00 | 607.00 | 612.00 | 612.00 | -0.81% | 19,700 |
| Apr 10, 2026 | 609.00 | 624.00 | 601.00 | 617.00 | 617.00 | 0.98% | 25,100 |
| Apr 9, 2026 | 608.00 | 611.00 | 596.00 | 611.00 | 611.00 | 0.66% | 9,700 |
| Apr 8, 2026 | 611.00 | 615.00 | 605.00 | 607.00 | 607.00 | 2.36% | 22,200 |
| Apr 7, 2026 | 590.00 | 602.00 | 590.00 | 593.00 | 593.00 | 0.51% | 14,500 |
| Apr 6, 2026 | 586.00 | 595.00 | 583.00 | 590.00 | 590.00 | 2.25% | 20,900 |
| Apr 3, 2026 | 577.00 | 594.00 | 577.00 | 577.00 | 577.00 | - | 10,900 |
| Apr 2, 2026 | 593.00 | 594.00 | 573.00 | 577.00 | 577.00 | -2.04% | 25,600 |
| Apr 1, 2026 | 575.00 | 591.00 | 575.00 | 589.00 | 589.00 | 5.94% | 34,700 |
| Mar 31, 2026 | 563.00 | 565.00 | 545.00 | 556.00 | 556.00 | -1.07% | 37,500 |
| Mar 30, 2026 | 563.00 | 570.00 | 555.00 | 562.00 | 562.00 | -5.23% | 39,000 |
| Mar 27, 2026 | 587.00 | 594.00 | 579.00 | 593.00 | 593.00 | 0.68% | 11,100 |
| Mar 26, 2026 | 605.00 | 605.00 | 579.00 | 589.00 | 589.00 | -2.48% | 18,600 |
| Mar 25, 2026 | 581.00 | 608.00 | 581.00 | 604.00 | 604.00 | 3.96% | 39,300 |
| Mar 24, 2026 | 559.00 | 581.00 | 557.00 | 581.00 | 581.00 | 5.44% | 32,300 |
| Mar 23, 2026 | 568.00 | 570.00 | 548.00 | 551.00 | 551.00 | -6.61% | 84,900 |