Inspec Inc. 6656
TSE · Japan · Producer Manufacturing
¥821.00-16.00 (-1.91%)
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 | ¥821.00 | -1.91% | ¥837.00 | ¥847.00 | ¥808.00 | 31.30K |
| 2026-10-01 | ¥837.00 | -0.36% | ¥840.00 | ¥850.00 | ¥834.00 | 31.60K |
| 2026-09-30 | ¥840.00 | +2.82% | ¥822.00 | ¥846.00 | ¥822.00 | 42.00K |
| 2026-09-29 | ¥817.00 | +1.74% | ¥797.00 | ¥820.00 | ¥791.00 | 18.00K |
| 2026-09-28 | ¥803.00 | +1.90% | ¥788.00 | ¥805.00 | ¥788.00 | 22.70K |
| 2026-09-25 | ¥788.00 | -0.25% | ¥780.00 | ¥792.00 | ¥779.00 | 18.70K |
| 2026-09-24 | ¥790.00 | +1.41% | ¥780.00 | ¥793.00 | ¥776.00 | 39.40K |
| 2026-09-18 | ¥779.00 | +1.70% | ¥766.00 | ¥782.00 | ¥757.00 | 77.50K |
| 2026-09-17 | ¥766.00 | +2.96% | ¥748.00 | ¥766.00 | ¥748.00 | 28.60K |
| 2026-09-16 | ¥744.00 | -0.27% | ¥753.00 | ¥765.00 | ¥744.00 | 35.30K |
| 2026-09-15 | ¥746.00 | -1.58% | ¥748.00 | ¥770.00 | ¥743.00 | 35.30K |
| 2026-09-14 | ¥758.00 | -5.13% | ¥746.00 | ¥763.00 | ¥719.00 | 80.00K |
| 2026-09-11 | ¥799.00 | +0.25% | ¥800.00 | ¥813.00 | ¥786.00 | 42.40K |
| 2026-09-10 | ¥797.00 | -1.97% | ¥803.00 | ¥816.00 | ¥785.00 | 47.20K |
| 2026-09-09 | ¥813.00 | -0.12% | ¥810.00 | ¥819.00 | ¥808.00 | 19.60K |
| 2026-09-08 | ¥814.00 | -3.21% | ¥840.00 | ¥840.00 | ¥814.00 | 32.50K |
| 2026-09-07 | ¥841.00 | +2.31% | ¥842.00 | ¥845.00 | ¥827.00 | 45.50K |
| 2026-09-04 | ¥822.00 | +1.61% | ¥812.00 | ¥825.00 | ¥812.00 | 34.10K |
| 2026-09-03 | ¥809.00 | -0.25% | ¥818.00 | ¥825.00 | ¥801.00 | 25.10K |
| 2026-09-02 | ¥811.00 | -1.82% | ¥811.00 | ¥827.00 | ¥806.00 | 23.20K |
| 2026-09-01 | ¥826.00 | -3.95% | ¥860.00 | ¥860.00 | ¥821.00 | 54.70K |
| 2026-08-31 | ¥860.00 | +3.61% | ¥834.00 | ¥860.00 | ¥830.00 | 29.60K |
| 2026-08-28 | ¥830.00 | -1.07% | ¥844.00 | ¥855.00 | ¥830.00 | 37.50K |
| 2026-08-27 | ¥839.00 | +3.71% | ¥824.00 | ¥843.00 | ¥809.00 | 72.30K |
| 2026-08-26 | ¥809.00 | -1.46% | ¥819.00 | ¥819.00 | ¥797.00 | 33.00K |
| 2026-08-25 | ¥821.00 | +1.61% | ¥800.00 | ¥821.00 | ¥784.00 | 37.40K |
| 2026-08-24 | ¥808.00 | +1.25% | ¥800.00 | ¥809.00 | ¥790.00 | 34.60K |
| 2026-08-21 | ¥798.00 | -3.16% | ¥804.00 | ¥806.00 | ¥784.00 | 50.70K |
| 2026-08-20 | ¥824.00 | +3.91% | ¥806.00 | ¥831.00 | ¥801.00 | 77.70K |
| 2026-08-19 | ¥793.00 | -7.25% | ¥831.00 | ¥844.00 | ¥764.00 | 186.90K |
| 2026-08-18 | ¥855.00 | -5.84% | ¥896.00 | ¥902.00 | ¥855.00 | 118.50K |
| 2026-08-17 | ¥908.00 | +4.01% | ¥863.00 | ¥908.00 | ¥857.00 | 91.20K |
| 2026-08-14 | ¥873.00 | -2.68% | ¥905.00 | ¥912.00 | ¥863.00 | 70.30K |
| 2026-08-13 | ¥897.00 | +2.05% | ¥865.00 | ¥908.00 | ¥862.00 | 73.00K |
| 2026-08-12 | ¥879.00 | +2.69% | ¥826.00 | ¥879.00 | ¥815.00 | 94.80K |
| 2026-08-10 | ¥856.00 | -5.62% | ¥892.00 | ¥893.00 | ¥850.00 | 187.50K |
| 2026-08-07 | ¥907.00 | +4.73% | ¥881.00 | ¥1,016.00 | ¥881.00 | 1.35M |
| 2026-08-06 | ¥866.00 | -15.01% | ¥794.00 | ¥920.00 | ¥794.00 | 279.00K |
| 2026-08-05 | ¥1,019.00 | +8.17% | ¥970.00 | ¥1,033.00 | ¥970.00 | 60.50K |
| 2026-08-04 | ¥942.00 | +0.75% | ¥928.00 | ¥949.00 | ¥920.00 | 50.40K |
| 2026-08-03 | ¥935.00 | -0.95% | ¥929.00 | ¥958.00 | ¥901.00 | 66.40K |
| 2026-07-31 | ¥944.00 | +6.91% | ¥925.00 | ¥996.00 | ¥901.00 | 154.10K |
| 2026-07-30 | ¥883.00 | +2.20% | ¥870.00 | ¥948.00 | ¥861.00 | 145.80K |
| 2026-07-29 | ¥864.00 | -8.38% | ¥943.00 | ¥962.00 | ¥846.00 | 97.90K |
| 2026-07-28 | ¥943.00 | -15.43% | ¥1,110.00 | ¥1,114.00 | ¥922.00 | 172.80K |
| 2026-07-27 | ¥1,115.00 | +1.64% | ¥1,127.00 | ¥1,135.00 | ¥1,100.00 | 54.10K |
| 2026-07-24 | ¥1,097.00 | -2.23% | ¥1,122.00 | ¥1,122.00 | ¥1,081.00 | 31.60K |
| 2026-07-23 | ¥1,122.00 | +2.56% | ¥1,090.00 | ¥1,133.00 | ¥1,090.00 | 37.20K |
| 2026-07-22 | ¥1,094.00 | -0.64% | ¥1,118.00 | ¥1,147.00 | ¥1,082.00 | 46.60K |
| 2026-07-21 | ¥1,101.00 | -2.05% | ¥1,111.00 | ¥1,149.00 | ¥1,101.00 | 37.60K |
| 2026-07-17 | ¥1,124.00 | -5.70% | ¥1,180.00 | ¥1,190.00 | ¥1,088.00 | 195.50K |
| 2026-07-16 | ¥1,192.00 | -0.50% | ¥1,182.00 | ¥1,218.00 | ¥1,141.00 | 98.20K |
| 2026-07-15 | ¥1,198.00 | +0.25% | ¥1,200.00 | ¥1,244.00 | ¥1,186.00 | 80.90K |
| 2026-07-14 | ¥1,195.00 | 0.00% | ¥1,165.00 | ¥1,206.00 | ¥1,142.00 | 96.00K |
| 2026-07-13 | ¥1,195.00 | -3.32% | ¥1,226.00 | ¥1,256.00 | ¥1,170.00 | 104.80K |
| 2026-07-10 | ¥1,236.00 | +2.15% | ¥1,240.00 | ¥1,296.00 | ¥1,209.00 | 154.80K |
| 2026-07-09 | ¥1,210.00 | -3.28% | ¥1,255.00 | ¥1,279.00 | ¥1,174.00 | 170.70K |
| 2026-07-08 | ¥1,251.00 | -6.36% | ¥1,300.00 | ¥1,334.00 | ¥1,243.00 | 175.10K |
| 2026-07-07 | ¥1,336.00 | -2.12% | ¥1,342.00 | ¥1,358.00 | ¥1,300.00 | 84.00K |
| 2026-07-06 | ¥1,365.00 | +3.33% | ¥1,326.00 | ¥1,420.00 | ¥1,313.00 | 206.20K |
| 2026-07-03 | ¥1,321.00 | +9.90% | ¥1,172.00 | ¥1,370.00 | ¥1,172.00 | 292.00K |
| 2026-07-02 | ¥1,202.00 | +0.50% | ¥1,176.00 | ¥1,247.00 | ¥1,130.00 | 172.20K |
| 2026-07-01 | ¥1,196.00 | -0.99% | ¥1,247.00 | ¥1,256.00 | ¥1,195.00 | 115.90K |
| 2026-06-30 | ¥1,208.00 | -1.15% | ¥1,252.00 | ¥1,258.00 | ¥1,187.00 | 95.80K |
| 2026-06-29 | ¥1,222.00 | -2.47% | ¥1,203.00 | ¥1,227.00 | ¥1,160.00 | 103.60K |
| 2026-06-26 | ¥1,253.00 | -3.76% | ¥1,314.00 | ¥1,386.00 | ¥1,198.00 | 353.20K |
| 2026-06-25 | ¥1,302.00 | +7.07% | ¥1,227.00 | ¥1,320.00 | ¥1,187.00 | 184.30K |
| 2026-06-24 | ¥1,216.00 | -2.01% | ¥1,162.00 | ¥1,226.00 | ¥1,155.00 | 204.80K |
| 2026-06-23 | ¥1,241.00 | +4.81% | ¥1,167.00 | ¥1,293.00 | ¥1,122.00 | 337.60K |
| 2026-06-22 | ¥1,184.00 | +7.44% | ¥1,102.00 | ¥1,215.00 | ¥1,085.00 | 251.00K |
| 2026-06-19 | ¥1,102.00 | +0.64% | ¥1,095.00 | ¥1,219.00 | ¥1,068.00 | 396.30K |
| 2026-06-18 | ¥1,095.00 | +9.50% | ¥999.00 | ¥1,138.00 | ¥985.00 | 329.20K |
| 2026-06-17 | ¥1,000.00 | -8.42% | ¥1,041.00 | ¥1,051.00 | ¥990.00 | 341.90K |
| 2026-06-16 | ¥1,092.00 | -2.67% | ¥1,062.00 | ¥1,190.00 | ¥1,050.00 | 419.60K |
| 2026-06-15 | ¥1,122.00 | -14.74% | ¥1,226.00 | ¥1,390.00 | ¥1,054.00 | 849.40K |
| 2026-06-12 | ¥1,316.00 | +2.02% | ¥1,350.00 | ¥1,370.00 | ¥1,250.00 | 337.90K |
| 2026-06-11 | ¥1,290.00 | -5.84% | ¥1,301.00 | ¥1,493.00 | ¥1,280.00 | 593.90K |
| 2026-06-10 | ¥1,370.00 | +0.88% | ¥1,350.00 | ¥1,511.00 | ¥1,190.00 | 670.90K |
| 2026-06-09 | ¥1,358.00 | +12.14% | ¥1,255.00 | ¥1,485.00 | ¥1,249.00 | 916.10K |
| 2026-06-08 | ¥1,211.00 | -11.28% | ¥1,215.00 | ¥1,301.00 | ¥1,151.00 | 448.60K |
| 2026-06-05 | ¥1,365.00 | +11.61% | ¥1,103.00 | ¥1,420.00 | ¥1,096.00 | 918.80K |
| 2026-06-04 | ¥1,223.00 | -6.00% | ¥1,288.00 | ¥1,588.00 | ¥1,180.00 | 2.17M |
| 2026-06-03 | ¥1,301.00 | +25.34% | ¥1,067.00 | ¥1,338.00 | ¥1,014.00 | 1.63M |
| 2026-06-02 | ¥1,038.00 | +4.32% | ¥1,145.00 | ¥1,145.00 | ¥918.00 | 1.29M |
| 2026-06-01 | ¥995.00 | +17.75% | ¥870.00 | ¥995.00 | ¥849.00 | 893.70K |
| 2026-05-29 | ¥845.00 | +12.37% | ¥767.00 | ¥863.00 | ¥740.00 | 372.10K |
| 2026-05-28 | ¥752.00 | -1.96% | ¥780.00 | ¥789.00 | ¥740.00 | 55.40K |
| 2026-05-27 | ¥767.00 | -1.29% | ¥790.00 | ¥818.00 | ¥762.00 | 83.00K |
| 2026-05-26 | ¥777.00 | +1.44% | ¥763.00 | ¥788.00 | ¥732.00 | 68.50K |
| 2026-05-25 | ¥766.00 | +4.08% | ¥770.00 | ¥776.00 | ¥723.00 | 90.50K |