Insource Co., Ltd. (TYO:6200)
Japan
· Delayed Price · Currency is JPY 722.00
-2.00 (-0.28%)
Mar 10, 2026, 3:30 PM JST
Insource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 726.00 | 726.00 | 712.00 | 718.00 | - | -0.83% | 229,600 |
| Mar 9, 2026 | 712.00 | 724.00 | 710.00 | 724.00 | 724.00 | -0.14% | 825,200 |
| Mar 6, 2026 | 715.00 | 725.00 | 713.00 | 725.00 | 725.00 | 1.54% | 527,900 |
| Mar 5, 2026 | 706.00 | 721.00 | 705.00 | 714.00 | 714.00 | 3.78% | 642,900 |
| Mar 4, 2026 | 698.00 | 701.00 | 679.00 | 688.00 | 688.00 | -1.71% | 827,900 |
| Mar 3, 2026 | 719.00 | 719.00 | 700.00 | 700.00 | 700.00 | -4.11% | 807,600 |
| Mar 2, 2026 | 725.00 | 734.00 | 721.00 | 730.00 | 730.00 | 0.27% | 517,700 |
| Feb 27, 2026 | 723.00 | 731.00 | 718.00 | 728.00 | 728.00 | 1.25% | 527,800 |
| Feb 26, 2026 | 705.00 | 719.00 | 705.00 | 719.00 | 719.00 | 2.13% | 1,111,700 |
| Feb 25, 2026 | 702.00 | 707.00 | 698.00 | 704.00 | 704.00 | 0.86% | 457,400 |
| Feb 24, 2026 | 705.00 | 707.00 | 694.00 | 698.00 | 698.00 | -1.41% | 1,184,200 |
| Feb 20, 2026 | 720.00 | 721.00 | 707.00 | 708.00 | 708.00 | -0.98% | 420,200 |
| Feb 19, 2026 | 708.00 | 720.00 | 706.00 | 715.00 | 715.00 | 1.85% | 893,300 |
| Feb 18, 2026 | 702.00 | 706.00 | 699.00 | 702.00 | 702.00 | -0.28% | 609,300 |
| Feb 17, 2026 | 703.00 | 708.00 | 701.00 | 704.00 | 704.00 | -0.42% | 607,700 |
| Feb 16, 2026 | 707.00 | 714.00 | 704.00 | 707.00 | 707.00 | 0.43% | 577,800 |
| Feb 13, 2026 | 706.00 | 713.00 | 699.00 | 704.00 | 704.00 | -0.28% | 651,300 |
| Feb 12, 2026 | 713.00 | 714.00 | 699.00 | 706.00 | 706.00 | -0.70% | 793,200 |
| Feb 10, 2026 | 713.00 | 718.00 | 708.00 | 711.00 | 711.00 | 0.14% | 722,800 |
| Feb 9, 2026 | 705.00 | 712.00 | 697.00 | 710.00 | 710.00 | 0.71% | 1,210,200 |
| Feb 6, 2026 | 707.00 | 708.00 | 697.00 | 705.00 | 705.00 | -1.54% | 943,800 |
| Feb 5, 2026 | 703.00 | 718.00 | 700.00 | 716.00 | 716.00 | 1.42% | 635,500 |
| Feb 4, 2026 | 705.00 | 706.00 | 698.00 | 706.00 | 706.00 | - | 960,700 |
| Feb 3, 2026 | 710.00 | 712.00 | 705.00 | 706.00 | 706.00 | 0.14% | 550,700 |
| Feb 2, 2026 | 727.00 | 728.00 | 703.00 | 705.00 | 705.00 | -2.62% | 1,130,400 |
| Jan 30, 2026 | 717.00 | 728.00 | 709.00 | 724.00 | 724.00 | 1.54% | 1,119,400 |
| Jan 29, 2026 | 722.00 | 722.00 | 705.00 | 713.00 | 713.00 | -0.97% | 1,860,100 |
| Jan 28, 2026 | 726.00 | 745.00 | 716.00 | 720.00 | 720.00 | 0.98% | 2,127,600 |
| Jan 27, 2026 | 764.00 | 764.00 | 712.00 | 713.00 | 713.00 | -11.87% | 2,964,300 |
| Jan 26, 2026 | 820.00 | 821.00 | 807.00 | 809.00 | 809.00 | -2.65% | 870,600 |
| Jan 23, 2026 | 837.00 | 843.00 | 824.00 | 831.00 | 831.00 | 1.09% | 667,800 |
| Jan 22, 2026 | 823.00 | 830.00 | 819.00 | 822.00 | 822.00 | 0.74% | 323,000 |
| Jan 21, 2026 | 823.00 | 828.00 | 815.00 | 816.00 | 816.00 | -1.92% | 415,800 |
| Jan 20, 2026 | 841.00 | 842.00 | 827.00 | 832.00 | 832.00 | -1.65% | 389,300 |
| Jan 19, 2026 | 855.00 | 858.00 | 846.00 | 846.00 | 846.00 | -0.70% | 372,100 |
| Jan 16, 2026 | 851.00 | 856.00 | 845.00 | 852.00 | 852.00 | - | 281,400 |
| Jan 15, 2026 | 845.00 | 854.00 | 842.00 | 852.00 | 852.00 | -0.35% | 278,700 |
| Jan 14, 2026 | 864.00 | 872.00 | 854.00 | 855.00 | 855.00 | -1.27% | 235,700 |
| Jan 13, 2026 | 878.00 | 882.00 | 862.00 | 866.00 | 866.00 | -1.48% | 313,800 |
| Jan 9, 2026 | 881.00 | 887.00 | 873.00 | 879.00 | 879.00 | 0.34% | 287,300 |
| Jan 8, 2026 | 864.00 | 882.00 | 864.00 | 876.00 | 876.00 | 1.39% | 329,200 |
| Jan 7, 2026 | 853.00 | 868.00 | 852.00 | 864.00 | 864.00 | 0.70% | 240,800 |
| Jan 6, 2026 | 856.00 | 862.00 | 848.00 | 858.00 | 858.00 | 0.59% | 275,700 |
| Jan 5, 2026 | 864.00 | 870.00 | 851.00 | 853.00 | 853.00 | -0.93% | 362,300 |
| Dec 30, 2025 | 865.00 | 866.00 | 857.00 | 861.00 | 861.00 | -0.46% | 212,600 |
| Dec 29, 2025 | 867.00 | 870.00 | 855.00 | 865.00 | 865.00 | -0.23% | 257,200 |
| Dec 26, 2025 | 868.00 | 870.00 | 863.00 | 867.00 | 867.00 | -0.12% | 280,300 |
| Dec 25, 2025 | 860.00 | 870.00 | 857.00 | 868.00 | 868.00 | 0.93% | 158,400 |
| Dec 24, 2025 | 860.00 | 864.00 | 854.00 | 860.00 | 860.00 | 1.06% | 217,400 |
| Dec 23, 2025 | 861.00 | 863.00 | 844.00 | 851.00 | 851.00 | 0.59% | 517,700 |
| Dec 22, 2025 | 857.00 | 857.00 | 839.00 | 846.00 | 846.00 | -1.28% | 419,800 |
| Dec 19, 2025 | 860.00 | 862.00 | 851.00 | 857.00 | 857.00 | -0.35% | 388,000 |
| Dec 18, 2025 | 852.00 | 862.00 | 850.00 | 860.00 | 860.00 | 0.82% | 398,300 |
| Dec 17, 2025 | 860.00 | 863.00 | 845.00 | 853.00 | 853.00 | -0.81% | 468,900 |
| Dec 16, 2025 | 853.00 | 861.00 | 852.00 | 860.00 | 860.00 | -0.46% | 352,900 |
| Dec 15, 2025 | 829.00 | 865.00 | 827.00 | 864.00 | 864.00 | 4.47% | 566,000 |
| Dec 12, 2025 | 832.00 | 840.00 | 820.00 | 827.00 | 827.00 | -0.24% | 480,000 |
| Dec 11, 2025 | 837.00 | 843.00 | 826.00 | 829.00 | 829.00 | -0.48% | 365,700 |
| Dec 10, 2025 | 839.00 | 842.00 | 831.00 | 833.00 | 833.00 | -0.48% | 325,200 |
| Dec 9, 2025 | 843.00 | 849.00 | 832.00 | 837.00 | 837.00 | -1.30% | 355,900 |
| Dec 8, 2025 | 840.00 | 850.00 | 838.00 | 848.00 | 848.00 | 0.59% | 345,600 |
| Dec 5, 2025 | 860.00 | 862.00 | 837.00 | 843.00 | 843.00 | -2.88% | 413,600 |
| Dec 4, 2025 | 849.00 | 869.00 | 846.00 | 868.00 | 868.00 | 2.24% | 419,100 |
| Dec 3, 2025 | 853.00 | 862.00 | 846.00 | 849.00 | 849.00 | 0.12% | 361,700 |
| Dec 2, 2025 | 850.00 | 851.00 | 821.00 | 848.00 | 848.00 | -0.93% | 747,900 |
| Dec 1, 2025 | 860.00 | 864.00 | 849.00 | 856.00 | 856.00 | 0.12% | 424,800 |
| Nov 28, 2025 | 848.00 | 860.00 | 846.00 | 855.00 | 855.00 | -0.23% | 322,400 |
| Nov 27, 2025 | 844.00 | 862.00 | 841.00 | 857.00 | 857.00 | 0.12% | 443,300 |
| Nov 26, 2025 | 850.00 | 859.00 | 844.00 | 856.00 | 856.00 | 1.30% | 452,100 |
| Nov 25, 2025 | 847.00 | 858.00 | 841.00 | 845.00 | 845.00 | 1.44% | 510,500 |
| Nov 21, 2025 | 815.00 | 833.00 | 813.00 | 833.00 | 833.00 | 1.22% | 2,193,900 |
| Nov 20, 2025 | 818.00 | 825.00 | 813.00 | 823.00 | 823.00 | 1.35% | 387,200 |
| Nov 19, 2025 | 819.00 | 821.00 | 807.00 | 812.00 | 812.00 | - | 392,900 |
| Nov 18, 2025 | 821.00 | 827.00 | 812.00 | 812.00 | 812.00 | -2.75% | 482,600 |
| Nov 17, 2025 | 825.00 | 838.00 | 822.00 | 835.00 | 835.00 | 0.12% | 525,900 |
| Nov 14, 2025 | 836.00 | 842.00 | 829.00 | 834.00 | 834.00 | -0.95% | 467,900 |
| Nov 13, 2025 | 842.00 | 853.00 | 839.00 | 842.00 | 842.00 | 0.12% | 394,400 |
| Nov 12, 2025 | 824.00 | 848.00 | 821.00 | 841.00 | 841.00 | 2.06% | 329,200 |
| Nov 11, 2025 | 831.00 | 838.00 | 817.00 | 824.00 | 824.00 | -0.84% | 457,900 |
| Nov 10, 2025 | 854.00 | 859.00 | 831.00 | 831.00 | 831.00 | -2.69% | 545,800 |
| Nov 7, 2025 | 854.00 | 859.00 | 841.00 | 854.00 | 854.00 | 1.07% | 485,000 |
| Nov 6, 2025 | 853.00 | 868.00 | 845.00 | 845.00 | 845.00 | -4.30% | 924,600 |
| Nov 5, 2025 | 913.00 | 915.00 | 874.00 | 883.00 | 883.00 | 1.73% | 1,513,800 |
| Nov 4, 2025 | 875.00 | 886.00 | 866.00 | 868.00 | 868.00 | -0.69% | 851,000 |
| Oct 31, 2025 | 869.00 | 879.00 | 864.00 | 874.00 | 874.00 | 1.04% | 267,400 |
| Oct 30, 2025 | 863.00 | 873.00 | 859.00 | 865.00 | 865.00 | 0.23% | 287,800 |
| Oct 29, 2025 | 895.00 | 899.00 | 862.00 | 863.00 | 863.00 | -4.43% | 371,500 |
| Oct 28, 2025 | 916.00 | 918.00 | 896.00 | 903.00 | 903.00 | -2.27% | 313,200 |
| Oct 27, 2025 | 915.00 | 924.00 | 910.00 | 924.00 | 924.00 | 1.43% | 215,600 |
| Oct 24, 2025 | 929.00 | 933.00 | 911.00 | 911.00 | 911.00 | -2.77% | 271,200 |
| Oct 23, 2025 | 929.00 | 944.00 | 928.00 | 937.00 | 937.00 | - | 244,200 |
| Oct 22, 2025 | 933.00 | 940.00 | 928.00 | 937.00 | 937.00 | 0.97% | 298,000 |
| Oct 21, 2025 | 913.00 | 933.00 | 911.00 | 928.00 | 928.00 | 1.64% | 502,600 |
| Oct 20, 2025 | 911.00 | 917.00 | 905.00 | 913.00 | 913.00 | 1.11% | 266,400 |
| Oct 17, 2025 | 903.00 | 907.00 | 897.00 | 903.00 | 903.00 | 0.44% | 293,500 |
| Oct 16, 2025 | 924.00 | 934.00 | 894.00 | 899.00 | 899.00 | -3.02% | 534,600 |
| Oct 15, 2025 | 925.00 | 938.00 | 925.00 | 927.00 | 927.00 | 1.42% | 346,900 |
| Oct 14, 2025 | 941.00 | 942.00 | 914.00 | 914.00 | 914.00 | -4.79% | 493,900 |
| Oct 10, 2025 | 956.00 | 971.00 | 952.00 | 960.00 | 960.00 | 0.21% | 302,700 |
| Oct 9, 2025 | 960.00 | 974.00 | 955.00 | 958.00 | 958.00 | - | 231,900 |