Insource Co.,Ltd. 6200
TSE · Japan · Commercial Services
¥670.00-1.00 (-0.15%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥670.00 | -0.15% | ¥666.00 | ¥673.00 | ¥666.00 | 435.20K |
| 2026-10-01 | ¥671.00 | +1.51% | ¥661.00 | ¥671.00 | ¥658.00 | 379.30K |
| 2026-09-30 | ¥661.00 | 0.00% | ¥653.00 | ¥666.00 | ¥648.00 | 485.60K |
| 2026-09-29 | ¥661.00 | -5.03% | ¥661.00 | ¥680.00 | ¥660.00 | 868.80K |
| 2026-09-28 | ¥696.00 | +3.11% | ¥695.00 | ¥700.00 | ¥688.00 | 1.49M |
| 2026-09-25 | ¥675.00 | -7.02% | ¥712.00 | ¥712.00 | ¥671.00 | 1.86M |
| 2026-09-24 | ¥726.00 | +0.41% | ¥728.00 | ¥734.00 | ¥726.00 | 501.80K |
| 2026-09-18 | ¥723.00 | -1.36% | ¥732.00 | ¥732.00 | ¥723.00 | 280.80K |
| 2026-09-17 | ¥733.00 | +1.81% | ¥720.00 | ¥733.00 | ¥720.00 | 313.30K |
| 2026-09-16 | ¥720.00 | -0.28% | ¥723.00 | ¥725.00 | ¥719.00 | 204.60K |
| 2026-09-15 | ¥722.00 | +0.56% | ¥724.00 | ¥728.00 | ¥719.00 | 263.70K |
| 2026-09-14 | ¥718.00 | +3.01% | ¥705.00 | ¥719.00 | ¥704.00 | 370.90K |
| 2026-09-11 | ¥697.00 | -0.85% | ¥700.00 | ¥701.00 | ¥693.00 | 357.40K |
| 2026-09-10 | ¥703.00 | -0.28% | ¥703.00 | ¥707.00 | ¥700.00 | 269.60K |
| 2026-09-09 | ¥705.00 | -1.54% | ¥710.00 | ¥711.00 | ¥701.00 | 451.30K |
| 2026-09-08 | ¥716.00 | -0.14% | ¥716.00 | ¥718.00 | ¥711.00 | 238.50K |
| 2026-09-07 | ¥717.00 | -2.58% | ¥732.00 | ¥733.00 | ¥715.00 | 455.50K |
| 2026-09-04 | ¥736.00 | +1.80% | ¥729.00 | ¥737.00 | ¥727.00 | 368.80K |
| 2026-09-03 | ¥723.00 | 0.00% | ¥720.00 | ¥728.00 | ¥719.00 | 344.10K |
| 2026-09-02 | ¥723.00 | -1.36% | ¥726.00 | ¥732.00 | ¥722.00 | 339.60K |
| 2026-09-01 | ¥733.00 | -2.01% | ¥743.00 | ¥751.00 | ¥733.00 | 361.10K |
| 2026-08-31 | ¥748.00 | +0.94% | ¥744.00 | ¥752.00 | ¥736.00 | 550.00K |
| 2026-08-28 | ¥741.00 | +0.95% | ¥743.00 | ¥748.00 | ¥740.00 | 337.60K |
| 2026-08-27 | ¥734.00 | -0.68% | ¥736.00 | ¥746.00 | ¥731.00 | 277.10K |
| 2026-08-26 | ¥739.00 | +0.41% | ¥740.00 | ¥745.00 | ¥735.00 | 262.30K |
| 2026-08-25 | ¥736.00 | +0.14% | ¥738.00 | ¥742.00 | ¥733.00 | 319.40K |
| 2026-08-24 | ¥735.00 | -0.27% | ¥734.00 | ¥749.00 | ¥733.00 | 364.70K |
| 2026-08-21 | ¥737.00 | -0.67% | ¥742.00 | ¥744.00 | ¥734.00 | 309.20K |
| 2026-08-20 | ¥742.00 | +2.63% | ¥721.00 | ¥746.00 | ¥721.00 | 464.10K |
| 2026-08-19 | ¥723.00 | +0.56% | ¥729.00 | ¥729.00 | ¥715.00 | 324.20K |
| 2026-08-18 | ¥719.00 | +0.70% | ¥715.00 | ¥727.00 | ¥712.00 | 450.40K |
| 2026-08-17 | ¥714.00 | -1.11% | ¥717.00 | ¥719.00 | ¥710.00 | 375.20K |
| 2026-08-14 | ¥722.00 | +1.83% | ¥708.00 | ¥725.00 | ¥706.00 | 338.60K |
| 2026-08-13 | ¥709.00 | -0.70% | ¥714.00 | ¥715.00 | ¥702.00 | 387.30K |
| 2026-08-12 | ¥714.00 | +0.42% | ¥716.00 | ¥721.00 | ¥713.00 | 464.70K |
| 2026-08-10 | ¥711.00 | -0.28% | ¥728.00 | ¥728.00 | ¥710.00 | 407.90K |
| 2026-08-07 | ¥713.00 | -0.70% | ¥708.00 | ¥719.00 | ¥703.00 | 386.70K |
| 2026-08-06 | ¥718.00 | -0.42% | ¥727.00 | ¥728.00 | ¥706.00 | 699.80K |
| 2026-08-05 | ¥721.00 | -1.10% | ¥738.00 | ¥744.00 | ¥720.00 | 763.60K |
| 2026-08-04 | ¥729.00 | -2.80% | ¥740.00 | ¥743.00 | ¥725.00 | 1.18M |
| 2026-08-03 | ¥750.00 | -0.53% | ¥761.00 | ¥768.00 | ¥741.00 | 713.10K |
| 2026-07-31 | ¥754.00 | -2.08% | ¥746.00 | ¥761.00 | ¥742.00 | 857.30K |
| 2026-07-30 | ¥770.00 | -0.52% | ¥779.00 | ¥783.00 | ¥762.00 | 616.70K |
| 2026-07-29 | ¥774.00 | +1.84% | ¥762.00 | ¥779.00 | ¥753.00 | 979.60K |
| 2026-07-28 | ¥760.00 | +1.06% | ¥752.00 | ¥770.00 | ¥750.00 | 1.13M |
| 2026-07-27 | ¥752.00 | +3.87% | ¥724.00 | ¥763.00 | ¥723.00 | 1.85M |
| 2026-07-24 | ¥724.00 | +3.58% | ¥704.00 | ¥730.00 | ¥704.00 | 1.79M |
| 2026-07-23 | ¥699.00 | +1.30% | ¥700.00 | ¥719.00 | ¥696.00 | 2.10M |
| 2026-07-22 | ¥690.00 | +9.35% | ¥691.00 | ¥721.00 | ¥685.00 | 3.39M |
| 2026-07-21 | ¥631.00 | +0.80% | ¥629.00 | ¥642.00 | ¥629.00 | 577.30K |
| 2026-07-17 | ¥626.00 | 0.00% | ¥630.00 | ¥631.00 | ¥619.00 | 420.60K |
| 2026-07-16 | ¥626.00 | -0.48% | ¥631.00 | ¥636.00 | ¥625.00 | 258.60K |
| 2026-07-15 | ¥629.00 | 0.00% | ¥621.00 | ¥630.00 | ¥617.00 | 306.90K |
| 2026-07-14 | ¥629.00 | +1.45% | ¥629.00 | ¥635.00 | ¥626.00 | 288.40K |
| 2026-07-13 | ¥620.00 | -0.80% | ¥623.00 | ¥628.00 | ¥620.00 | 247.70K |
| 2026-07-10 | ¥625.00 | +0.81% | ¥620.00 | ¥625.00 | ¥618.00 | 194.60K |
| 2026-07-09 | ¥620.00 | -0.64% | ¥621.00 | ¥627.00 | ¥618.00 | 196.10K |
| 2026-07-08 | ¥624.00 | -0.32% | ¥626.00 | ¥628.00 | ¥621.00 | 309.40K |
| 2026-07-07 | ¥626.00 | +1.13% | ¥624.00 | ¥632.00 | ¥623.00 | 315.30K |
| 2026-07-06 | ¥619.00 | +1.48% | ¥608.00 | ¥623.00 | ¥608.00 | 462.70K |
| 2026-07-03 | ¥610.00 | -0.33% | ¥618.00 | ¥619.00 | ¥608.00 | 374.70K |
| 2026-07-02 | ¥612.00 | +3.20% | ¥610.00 | ¥620.00 | ¥605.00 | 391.80K |
| 2026-07-01 | ¥593.00 | -3.26% | ¥609.00 | ¥609.00 | ¥593.00 | 453.10K |
| 2026-06-30 | ¥613.00 | +1.32% | ¥606.00 | ¥622.00 | ¥605.00 | 643.90K |
| 2026-06-29 | ¥605.00 | +2.89% | ¥592.00 | ¥610.00 | ¥592.00 | 600.30K |
| 2026-06-26 | ¥588.00 | +2.62% | ¥579.00 | ¥589.00 | ¥574.00 | 388.20K |
| 2026-06-25 | ¥573.00 | -0.17% | ¥580.00 | ¥580.00 | ¥573.00 | 248.80K |
| 2026-06-24 | ¥574.00 | -0.69% | ¥585.00 | ¥585.00 | ¥572.00 | 333.70K |
| 2026-06-23 | ¥578.00 | 0.00% | ¥576.00 | ¥585.00 | ¥574.00 | 314.70K |
| 2026-06-22 | ¥578.00 | -0.52% | ¥578.00 | ¥582.00 | ¥573.00 | 361.10K |
| 2026-06-19 | ¥581.00 | -1.69% | ¥581.00 | ¥586.00 | ¥577.00 | 366.30K |
| 2026-06-18 | ¥591.00 | +2.78% | ¥581.00 | ¥593.00 | ¥577.00 | 510.10K |
| 2026-06-17 | ¥575.00 | -1.37% | ¥575.00 | ¥581.00 | ¥564.00 | 769.10K |
| 2026-06-16 | ¥583.00 | -0.17% | ¥581.00 | ¥587.00 | ¥576.00 | 592.70K |
| 2026-06-15 | ¥584.00 | +0.34% | ¥587.00 | ¥591.00 | ¥580.00 | 408.40K |
| 2026-06-12 | ¥582.00 | -0.68% | ¥582.00 | ¥584.00 | ¥575.00 | 460.30K |
| 2026-06-11 | ¥586.00 | -1.18% | ¥594.00 | ¥597.00 | ¥581.00 | 351.90K |
| 2026-06-10 | ¥593.00 | +1.72% | ¥593.00 | ¥597.00 | ¥585.00 | 406.50K |
| 2026-06-09 | ¥583.00 | -0.85% | ¥589.00 | ¥595.00 | ¥582.00 | 414.30K |
| 2026-06-08 | ¥588.00 | +0.17% | ¥588.00 | ¥594.00 | ¥582.00 | 419.00K |
| 2026-06-05 | ¥587.00 | +0.17% | ¥590.00 | ¥598.00 | ¥585.00 | 458.00K |
| 2026-06-04 | ¥586.00 | -0.68% | ¥580.00 | ¥588.00 | ¥574.00 | 431.50K |
| 2026-06-03 | ¥590.00 | -1.67% | ¥595.00 | ¥600.00 | ¥578.00 | 606.30K |
| 2026-06-02 | ¥600.00 | -1.48% | ¥608.00 | ¥608.00 | ¥600.00 | 472.50K |
| 2026-06-01 | ¥609.00 | -0.33% | ¥608.00 | ¥611.00 | ¥599.00 | 683.00K |
| 2026-05-29 | ¥611.00 | -2.55% | ¥621.00 | ¥626.00 | ¥610.00 | 553.70K |
| 2026-05-28 | ¥627.00 | +1.29% | ¥620.00 | ¥628.00 | ¥620.00 | 403.40K |
| 2026-05-27 | ¥619.00 | -0.32% | ¥620.00 | ¥620.00 | ¥611.00 | 426.20K |
| 2026-05-26 | ¥621.00 | -0.16% | ¥619.00 | ¥622.00 | ¥611.00 | 527.40K |
| 2026-05-25 | ¥622.00 | -2.66% | ¥639.00 | ¥641.00 | ¥617.00 | 555.70K |