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 |
| Feb 13, 2026 | 671.00 | 671.00 | 631.00 | 635.00 | 635.00 | -5.65% | 97,800 |
| Feb 12, 2026 | 652.00 | 673.00 | 650.00 | 673.00 | 673.00 | 2.91% | 103,500 |
| Feb 10, 2026 | 650.00 | 666.00 | 646.00 | 654.00 | 654.00 | 0.15% | 50,100 |
| Feb 9, 2026 | 650.00 | 664.00 | 641.00 | 653.00 | 653.00 | 0.62% | 116,800 |
| Feb 6, 2026 | 632.00 | 650.00 | 616.00 | 649.00 | 649.00 | 1.56% | 82,400 |
| Feb 5, 2026 | 640.00 | 651.00 | 620.00 | 639.00 | 639.00 | -0.31% | 119,800 |
| Feb 4, 2026 | 657.00 | 660.00 | 629.00 | 641.00 | 641.00 | -0.93% | 149,700 |
| Feb 3, 2026 | 679.00 | 682.00 | 626.00 | 647.00 | 647.00 | -1.82% | 287,600 |
| Feb 2, 2026 | 766.00 | 773.00 | 645.00 | 659.00 | 659.00 | -13.86% | 906,500 |
| Jan 30, 2026 | 672.00 | 765.00 | 652.00 | 765.00 | 765.00 | 15.04% | 1,559,300 |
| Jan 29, 2026 | 648.00 | 665.00 | 592.00 | 665.00 | 665.00 | 17.70% | 1,034,500 |
| Jan 28, 2026 | 584.00 | 584.00 | 550.00 | 565.00 | 565.00 | -1.91% | 26,300 |
| Jan 27, 2026 | 590.00 | 590.00 | 575.00 | 576.00 | 576.00 | -4.00% | 20,400 |
| Jan 26, 2026 | 617.00 | 617.00 | 587.00 | 600.00 | 600.00 | -3.07% | 15,100 |
| Jan 23, 2026 | 621.00 | 631.00 | 610.00 | 619.00 | 619.00 | 0.16% | 10,200 |
| Jan 22, 2026 | 613.00 | 632.00 | 613.00 | 618.00 | 618.00 | 0.82% | 14,900 |
| Jan 21, 2026 | 600.00 | 615.00 | 585.00 | 613.00 | 613.00 | 1.32% | 8,600 |
| Jan 20, 2026 | 617.00 | 627.00 | 605.00 | 605.00 | 605.00 | -1.79% | 12,300 |
| Jan 19, 2026 | 632.00 | 632.00 | 608.00 | 616.00 | 616.00 | -3.30% | 20,300 |
| Jan 16, 2026 | 615.00 | 638.00 | 610.00 | 637.00 | 637.00 | 4.26% | 48,100 |
| Jan 15, 2026 | 582.00 | 615.00 | 582.00 | 611.00 | 611.00 | 5.16% | 32,200 |
| Jan 14, 2026 | 593.00 | 593.00 | 572.00 | 581.00 | 581.00 | -1.02% | 24,800 |
| Jan 13, 2026 | 594.00 | 599.00 | 583.00 | 587.00 | 587.00 | 0.51% | 35,300 |
| Jan 9, 2026 | 558.00 | 596.00 | 552.00 | 584.00 | 584.00 | 5.23% | 46,900 |
| Jan 8, 2026 | 558.00 | 559.00 | 552.00 | 555.00 | 555.00 | -0.36% | 12,300 |
| Jan 7, 2026 | 552.00 | 568.00 | 552.00 | 557.00 | 557.00 | 0.18% | 18,800 |
| Jan 6, 2026 | 560.00 | 566.00 | 550.00 | 556.00 | 556.00 | 0.91% | 18,200 |
| Jan 5, 2026 | 567.00 | 577.00 | 546.00 | 551.00 | 551.00 | -2.82% | 40,000 |
| Dec 30, 2025 | 597.00 | 599.00 | 552.00 | 567.00 | 567.00 | -5.50% | 195,800 |
| Dec 29, 2025 | 503.00 | 600.00 | 502.00 | 600.00 | 600.00 | 20.00% | 137,900 |
| Dec 26, 2025 | 502.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.40% | 30,900 |
| Dec 25, 2025 | 506.00 | 506.00 | 500.00 | 502.00 | 502.00 | -0.79% | 19,500 |
| Dec 24, 2025 | 500.00 | 507.00 | 499.00 | 506.00 | 506.00 | 1.20% | 30,500 |
| Dec 23, 2025 | 505.00 | 506.00 | 499.00 | 500.00 | 500.00 | -1.57% | 32,300 |
| Dec 22, 2025 | 508.00 | 518.00 | 505.00 | 508.00 | 508.00 | -0.78% | 23,900 |
| Dec 19, 2025 | 513.00 | 522.00 | 505.00 | 512.00 | 512.00 | -0.78% | 26,500 |
| Dec 18, 2025 | 537.00 | 537.00 | 510.00 | 516.00 | 516.00 | -3.91% | 34,200 |
| Dec 17, 2025 | 545.00 | 554.00 | 535.00 | 537.00 | 537.00 | -3.24% | 34,400 |
| Dec 16, 2025 | 575.00 | 575.00 | 550.00 | 555.00 | 555.00 | -4.15% | 23,800 |
| Dec 15, 2025 | 590.00 | 608.00 | 575.00 | 579.00 | 579.00 | -6.46% | 45,900 |
| Dec 12, 2025 | 605.00 | 619.00 | 605.00 | 619.00 | 619.00 | 0.65% | 20,500 |
| Dec 11, 2025 | 635.00 | 636.00 | 612.00 | 615.00 | 615.00 | -3.30% | 9,800 |
| Dec 10, 2025 | 597.00 | 643.00 | 597.00 | 636.00 | 636.00 | 6.18% | 31,000 |
| Dec 9, 2025 | 597.00 | 612.00 | 596.00 | 599.00 | 599.00 | 0.17% | 18,000 |
| Dec 8, 2025 | 604.00 | 610.00 | 584.00 | 598.00 | 598.00 | -0.99% | 18,800 |
| Dec 5, 2025 | 590.00 | 605.00 | 582.00 | 604.00 | 604.00 | 0.83% | 20,400 |
| Dec 4, 2025 | 587.00 | 599.00 | 587.00 | 599.00 | 599.00 | -1.32% | 29,400 |
| Dec 3, 2025 | 634.00 | 634.00 | 602.00 | 607.00 | 607.00 | -4.11% | 19,900 |
| Dec 2, 2025 | 644.00 | 644.00 | 626.00 | 633.00 | 633.00 | -1.71% | 10,400 |
| Dec 1, 2025 | 605.00 | 647.00 | 605.00 | 644.00 | 644.00 | 6.45% | 39,500 |