inspec Inc. (TYO:6656)
Japan · Delayed Price · Currency is JPY 772.00
+100.00 (14.88%)
Apr 28, 2026, 3:30 PM JST
inspec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 605.00 | 605.00 | 580.00 | 590.00 | 590.00 | -2.80% | 52,000 |
| Mar 18, 2026 | 593.00 | 607.00 | 579.00 | 607.00 | 607.00 | 3.06% | 55,000 |
| Mar 17, 2026 | 591.00 | 598.00 | 566.00 | 589.00 | 589.00 | 1.20% | 89,400 |
| Mar 16, 2026 | 632.00 | 632.00 | 563.00 | 582.00 | 582.00 | -9.35% | 230,300 |
| Mar 13, 2026 | 624.00 | 655.00 | 624.00 | 642.00 | 642.00 | -0.31% | 103,400 |
| Mar 12, 2026 | 671.00 | 671.00 | 639.00 | 644.00 | 644.00 | -5.43% | 117,800 |
| Mar 11, 2026 | 663.00 | 707.00 | 636.00 | 681.00 | 681.00 | 9.13% | 428,000 |
| Mar 10, 2026 | 580.00 | 647.00 | 575.00 | 624.00 | 624.00 | 13.66% | 143,600 |
| Mar 9, 2026 | 578.00 | 579.00 | 547.00 | 549.00 | 549.00 | -7.89% | 121,500 |
| Mar 6, 2026 | 588.00 | 598.00 | 576.00 | 596.00 | 596.00 | 1.36% | 39,700 |
| Mar 5, 2026 | 584.00 | 605.00 | 573.00 | 588.00 | 588.00 | 10.11% | 95,800 |
| Mar 4, 2026 | 570.00 | 574.00 | 527.00 | 534.00 | 534.00 | -10.55% | 182,200 |
| Mar 3, 2026 | 620.00 | 635.00 | 597.00 | 597.00 | 597.00 | -4.17% | 120,200 |
| Mar 2, 2026 | 652.00 | 652.00 | 617.00 | 623.00 | 623.00 | -5.89% | 95,600 |
| Feb 27, 2026 | 654.00 | 664.00 | 640.00 | 662.00 | 662.00 | 0.76% | 43,800 |
| Feb 26, 2026 | 639.00 | 679.00 | 626.00 | 657.00 | 657.00 | 6.14% | 118,900 |
| Feb 25, 2026 | 633.00 | 645.00 | 616.00 | 619.00 | 619.00 | -1.90% | 62,200 |
| Feb 24, 2026 | 679.00 | 681.00 | 628.00 | 631.00 | 631.00 | -8.02% | 106,800 |
| Feb 20, 2026 | 706.00 | 706.00 | 677.00 | 686.00 | 686.00 | -2.97% | 72,300 |
| Feb 19, 2026 | 667.00 | 707.00 | 650.00 | 707.00 | 707.00 | 6.00% | 108,100 |
| Feb 18, 2026 | 635.00 | 677.00 | 635.00 | 667.00 | 667.00 | 4.06% | 102,900 |
| Feb 17, 2026 | 615.00 | 650.00 | 613.00 | 641.00 | 641.00 | 4.74% | 86,400 |
| Feb 16, 2026 | 640.00 | 640.00 | 611.00 | 612.00 | 612.00 | -3.62% | 82,200 |