Insource Co.,Ltd.(JP:6200)
Â¥679.00+1.00 (+0.15%)
JP:6200
Insource Co.,Ltd. historical prices
Â¥679.00
At close:+1.00 (+0.15%)
Want to see JP:6200 full AI Analyst Report?
Insource Co.,Ltd. (6200) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 678.00 | 681.00 | 669.00 | 679.00 | 679.00 | +0.15% | 274,600 | 0.68 |
| Nov 11, 2026 | 683.00 | 691.00 | 673.00 | 678.00 | 678.00 | -1.45% | 320,800 | 0.79 |
| Nov 10, 2026 | 693.00 | 697.00 | 684.00 | 688.00 | 688.00 | +1.78% | 243,300 | 0.60 |
| Nov 09, 2026 | 686.00 | 699.00 | 684.00 | 692.00 | 692.00 | +2.37% | 414,300 | 1.02 |
| Nov 06, 2026 | 688.00 | 695.00 | 671.00 | 676.00 | 676.00 | -5.72% | 495,000 | 1.24 |
| Nov 05, 2026 | 706.00 | 725.00 | 701.00 | 717.00 | 717.00 | +2.87% | 665,500 | 1.68 |
| Nov 04, 2026 | 689.00 | 717.00 | 681.00 | 697.00 | 697.00 | +2.65% | 1,129,600 | 2.94 |
| Nov 03, 2026 | 679.00 | 685.00 | 670.00 | 679.00 | 679.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 675.00 | 685.00 | 670.00 | 679.00 | 679.00 | +0.15% | 558,400 | 1.40 |
| Oct 30, 2026 | 676.00 | 684.00 | 671.00 | 678.00 | 678.00 | +0.59% | 263,400 | 0.64 |
| Oct 29, 2026 | 674.00 | 674.00 | 665.00 | 674.00 | 674.00 | +0.15% | 862,900 | 2.10 |
| Oct 28, 2026 | 681.00 | 686.00 | 670.00 | 673.00 | 673.00 | -1.90% | 281,400 | 0.67 |
| Oct 27, 2026 | 695.00 | 697.00 | 684.00 | 686.00 | 686.00 | -1.72% | 320,700 | 0.76 |
| Oct 26, 2026 | 700.00 | 706.00 | 696.00 | 698.00 | 698.00 | -0.57% | 328,100 | 0.75 |
| Oct 23, 2026 | 710.00 | 714.00 | 701.00 | 702.00 | 702.00 | +0.14% | 457,100 | 1.03 |
| Oct 22, 2026 | 706.00 | 710.00 | 700.00 | 701.00 | 701.00 | +0.43% | 283,600 | 0.60 |
| Oct 21, 2026 | 705.00 | 705.00 | 697.00 | 698.00 | 698.00 | +0.29% | 309,200 | 0.63 |
| Oct 20, 2026 | 701.00 | 701.00 | 692.00 | 696.00 | 696.00 | -1.14% | 255,500 | 0.49 |
| Oct 19, 2026 | 702.00 | 708.00 | 697.00 | 704.00 | 704.00 | +0.14% | 262,800 | 0.46 |
| Oct 16, 2026 | 695.00 | 707.00 | 695.00 | 703.00 | 703.00 | +1.59% | 420,000 | 0.73 |
| Oct 15, 2026 | 685.00 | 692.00 | 684.00 | 692.00 | 692.00 | -0.14% | 410,300 | 0.72 |
| Oct 14, 2026 | 695.00 | 697.00 | 684.00 | 693.00 | 693.00 | +0.43% | 275,100 | 0.48 |
| Oct 13, 2026 | 699.00 | 700.00 | 683.00 | 690.00 | 690.00 | -0.72% | 272,000 | 0.48 |
| Oct 12, 2026 | 695.00 | 697.00 | 683.00 | 695.00 | 695.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 684.00 | 697.00 | 683.00 | 695.00 | 695.00 | +2.21% | 359,100 | 0.62 |
| Oct 08, 2026 | 673.00 | 680.00 | 667.00 | 680.00 | 680.00 | +1.04% | 317,400 | 0.55 |
| Oct 07, 2026 | 675.00 | 677.00 | 667.00 | 673.00 | 673.00 | -0.30% | 254,600 | 0.44 |
| Oct 06, 2026 | 665.00 | 677.00 | 665.00 | 675.00 | 675.00 | +2.27% | 388,900 | 0.68 |
| Oct 05, 2026 | 664.00 | 667.00 | 658.00 | 660.00 | 660.00 | -1.49% | 670,200 | 1.19 |
| Oct 02, 2026 | 666.00 | 673.00 | 666.00 | 670.00 | 670.00 | -0.15% | 435,200 | 0.77 |
| Oct 01, 2026 | 661.00 | 671.00 | 658.00 | 671.00 | 671.00 | +1.51% | 379,300 | 0.67 |
| Sep 30, 2026 | 653.00 | 666.00 | 648.00 | 661.00 | 661.00 | 0.00% | 485,600 | 0.86 |
| Sep 29, 2026 | 661.00 | 680.00 | 660.00 | 661.00 | 661.00 | 0.00% | 868,800 | 1.57 |
| Sep 28, 2026 | 695.00 | 700.00 | 688.00 | 696.00 | 661.00 | +3.11% | 1,493,100 | 2.78 |
| Sep 25, 2026 | 712.00 | 712.00 | 671.00 | 675.00 | 641.06 | -7.02% | 1,859,900 | 3.59 |
| Sep 24, 2026 | 728.00 | 734.00 | 726.00 | 726.00 | 689.49 | +0.41% | 501,800 | 0.97 |
| Sep 23, 2026 | 723.00 | 732.00 | 723.00 | 723.00 | 686.64 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 723.00 | 732.00 | 723.00 | 723.00 | 686.64 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 723.00 | 732.00 | 723.00 | 723.00 | 686.64 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 732.00 | 732.00 | 723.00 | 723.00 | 686.64 | -1.36% | 280,800 | 0.52 |
| Sep 17, 2026 | 720.00 | 733.00 | 720.00 | 733.00 | 696.14 | +1.81% | 313,300 | 0.58 |
| Sep 16, 2026 | 723.00 | 725.00 | 719.00 | 720.00 | 683.79 | -0.28% | 204,600 | 0.38 |
| Sep 15, 2026 | 724.00 | 728.00 | 719.00 | 722.00 | 685.69 | +0.56% | 263,700 | 0.49 |
| Sep 14, 2026 | 705.00 | 719.00 | 704.00 | 718.00 | 681.89 | +3.01% | 370,900 | 0.68 |
| Sep 11, 2026 | 700.00 | 701.00 | 693.00 | 697.00 | 661.95 | -0.85% | 357,400 | 0.65 |
| Sep 10, 2026 | 703.00 | 707.00 | 700.00 | 703.00 | 667.65 | -0.28% | 269,600 | 0.49 |
| Sep 09, 2026 | 710.00 | 711.00 | 701.00 | 705.00 | 669.55 | -1.54% | 451,300 | 0.81 |
| Sep 08, 2026 | 716.00 | 718.00 | 711.00 | 716.00 | 679.99 | -0.14% | 238,500 | 0.43 |
| Sep 07, 2026 | 732.00 | 733.00 | 715.00 | 717.00 | 680.94 | -2.58% | 455,500 | 0.82 |
| Sep 04, 2026 | 729.00 | 737.00 | 727.00 | 736.00 | 698.99 | +1.80% | 368,800 | 0.66 |
