Tokyo - Delayed Quote
JPY
Insource Co., Ltd. (6200.T)
679.00
+1.00
(+0.15%)
At close: November 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
675.00
685.00
670.00
679.00
679.00
558,400
Oct 30, 2026
676.00
684.00
671.00
678.00
678.00
263,400
Oct 29, 2026
674.00
674.00
665.00
674.00
674.00
862,900
Oct 28, 2026
681.00
686.00
670.00
673.00
673.00
281,400
Oct 27, 2026
695.00
697.00
684.00
686.00
686.00
320,700
Oct 26, 2026
700.00
706.00
696.00
698.00
698.00
328,100
Oct 23, 2026
710.00
714.00
701.00
702.00
702.00
457,100
Oct 22, 2026
706.00
710.00
700.00
701.00
701.00
283,600
Oct 21, 2026
705.00
705.00
697.00
698.00
698.00
309,200
Oct 20, 2026
701.00
701.00
692.00
696.00
696.00
255,500
Oct 19, 2026
702.00
708.00
697.00
704.00
704.00
262,800
Oct 16, 2026
695.00
707.00
695.00
703.00
703.00
420,000
Oct 15, 2026
685.00
692.00
684.00
692.00
692.00
410,300
Oct 14, 2026
695.00
697.00
684.00
693.00
693.00
275,100
Oct 13, 2026
699.00
700.00
683.00
690.00
690.00
272,000
Oct 9, 2026
684.00
697.00
683.00
695.00
695.00
359,100
Oct 8, 2026
673.00
680.00
667.00
680.00
680.00
317,400
Oct 7, 2026
675.00
677.00
667.00
673.00
673.00
254,600
Oct 6, 2026
665.00
677.00
665.00
675.00
675.00
388,900
Oct 5, 2026
664.00
667.00
658.00
660.00
660.00
670,200
Oct 2, 2026
666.00
673.00
666.00
670.00
670.00
435,200
Oct 1, 2026
661.00
671.00
658.00
671.00
671.00
379,300
Sep 30, 2026
653.00
666.00
648.00
661.00
661.00
485,600
Sep 29, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
661.00
680.00
660.00
661.00
661.00
868,800
Sep 28, 2026
695.00
700.00
688.00
696.00
661.00
1,493,100
Sep 25, 2026
712.00
712.00
671.00
675.00
641.06
1,859,900
Sep 24, 2026
728.00
734.00
726.00
726.00
689.49
501,800
Sep 18, 2026
732.00
732.00
723.00
723.00
686.64
280,800
Sep 17, 2026
720.00
733.00
720.00
733.00
696.14
313,300
Sep 16, 2026
723.00
725.00
719.00
720.00
683.79
204,600
Sep 15, 2026
724.00
728.00
719.00
722.00
685.69
263,700
Sep 14, 2026
705.00
719.00
704.00
718.00
681.89
370,900
Sep 11, 2026
700.00
701.00
693.00
697.00
661.95
357,400
Sep 10, 2026
703.00
707.00
700.00
703.00
667.65
269,600
Sep 9, 2026
710.00
711.00
701.00
705.00
669.55
451,300
Sep 8, 2026
716.00
718.00
711.00
716.00
679.99
238,500
Sep 7, 2026
732.00
733.00
715.00
717.00
680.94
455,500
Sep 4, 2026
729.00
737.00
727.00
736.00
698.99
368,800
Sep 3, 2026
720.00
728.00
719.00
723.00
686.64
344,100
Sep 2, 2026
726.00
732.00
722.00
723.00
686.64
339,600
Sep 1, 2026
743.00
751.00
733.00
733.00
696.14
361,100
Aug 31, 2026
744.00
752.00
736.00
748.00
710.39
550,000
Aug 28, 2026
743.00
748.00
740.00
741.00
703.74
337,600
Aug 27, 2026
736.00
746.00
731.00
734.00
697.09
277,100
Aug 26, 2026
740.00
745.00
735.00
739.00
701.84
262,300
Aug 25, 2026
738.00
742.00
733.00
736.00
698.99
319,400
Aug 24, 2026
734.00
749.00
733.00
735.00
698.04
364,700
Aug 21, 2026
742.00
744.00
734.00
737.00
699.94
309,200
Aug 20, 2026
721.00
746.00
721.00
742.00
704.69
464,100
Aug 19, 2026
729.00
729.00
715.00
723.00
686.64
324,200
Aug 18, 2026
715.00
727.00
712.00
719.00
682.84
450,400
Aug 17, 2026
717.00
719.00
710.00
714.00
678.09
375,200
Aug 14, 2026
708.00
725.00
706.00
722.00
685.69
338,600
Aug 13, 2026
714.00
715.00
702.00
709.00
673.35
387,300
Aug 12, 2026
716.00
721.00
713.00
714.00
678.09
464,700
Aug 10, 2026
728.00
728.00
710.00
711.00
675.25
407,900
Aug 7, 2026
708.00
719.00
703.00
713.00
677.15
386,700
Aug 6, 2026
727.00
728.00
706.00
718.00
681.89
699,800
Aug 5, 2026
738.00
744.00
720.00
721.00
684.74
763,600
Aug 4, 2026
740.00
743.00
725.00
729.00
692.34
1,183,100
Aug 3, 2026
761.00
768.00
741.00
750.00
712.28
713,100
Jul 31, 2026
746.00
761.00
742.00
754.00
716.08
857,300
Jul 30, 2026
779.00
783.00
762.00
770.00
731.28
616,700
Jul 29, 2026
762.00
779.00
753.00
774.00
735.08
979,600
Jul 28, 2026
752.00
770.00
750.00
760.00
721.78
1,131,100
Jul 27, 2026
724.00
763.00
723.00
752.00
714.18
1,847,100
Jul 24, 2026
704.00
730.00
704.00
724.00
687.59
1,793,900
Jul 23, 2026
700.00
719.00
696.00
699.00
663.85
2,098,800
Jul 22, 2026
691.00
721.00
685.00
690.00
655.30
3,392,800
Jul 21, 2026
629.00
642.00
629.00
631.00
599.27
577,300
Jul 17, 2026
630.00
631.00
619.00
626.00
594.52
420,600
Jul 16, 2026
631.00
636.00
625.00
626.00
594.52
258,600
Jul 15, 2026
621.00
630.00
617.00
629.00
597.37
306,900
Jul 14, 2026
629.00
635.00
626.00
629.00
597.37
288,400
Jul 13, 2026
623.00
628.00
620.00
620.00
588.82
247,700
Jul 10, 2026
620.00
625.00
618.00
625.00
593.57
194,600
Jul 9, 2026
621.00
627.00
618.00
620.00
588.82
196,100
Jul 8, 2026
626.00
628.00
621.00
624.00
592.62
309,400
Jul 7, 2026
624.00
632.00
623.00
626.00
594.52
315,300
Jul 6, 2026
608.00
623.00
608.00
619.00
587.87
462,700
Jul 3, 2026
618.00
619.00
608.00
610.00
579.32
374,700
Jul 2, 2026
610.00
620.00
605.00
612.00
581.22
391,800
Jul 1, 2026
609.00
609.00
593.00
593.00
563.18
453,100
Jun 30, 2026
606.00
622.00
605.00
613.00
582.17
643,900
Jun 29, 2026
592.00
610.00
592.00
605.00
574.58
600,300
Jun 26, 2026
579.00
589.00
574.00
588.00
558.43
388,200
Jun 25, 2026
580.00
580.00
573.00
573.00
544.19
248,800
Jun 24, 2026
585.00
585.00
572.00
574.00
545.14
333,700
Jun 23, 2026
576.00
585.00
574.00
578.00
548.93
314,700
Jun 22, 2026
578.00
582.00
573.00
578.00
548.93
361,100
Jun 19, 2026
581.00
586.00
577.00
581.00
551.78
366,300
Jun 18, 2026
581.00
593.00
577.00
591.00
561.28
510,100
Jun 17, 2026
575.00
581.00
564.00
575.00
546.08
769,100
Jun 16, 2026
581.00
587.00
576.00
583.00
553.68
592,700
Jun 15, 2026
587.00
591.00
580.00
584.00
554.63
408,400
Jun 12, 2026
582.00
584.00
575.00
582.00
552.73
460,300
Jun 11, 2026
594.00
597.00
581.00
586.00
556.53
351,900
Jun 10, 2026
593.00
597.00
585.00
593.00
563.18
406,500
Jun 9, 2026
589.00
595.00
582.00
583.00
553.68
414,300
Jun 8, 2026
588.00
594.00
582.00
588.00
558.43
419,000
Jun 5, 2026
590.00
598.00
585.00
587.00
557.48
458,000
Jun 4, 2026
580.00
588.00
574.00
586.00
556.53
431,500
Jun 3, 2026
595.00
600.00
578.00
590.00
560.33
606,300
Jun 2, 2026
608.00
608.00
600.00
600.00
569.83
472,500
Jun 1, 2026
608.00
611.00
599.00
609.00
578.38
683,000
May 29, 2026
621.00
626.00
610.00
611.00
580.27
553,700
May 28, 2026
620.00
628.00
620.00
627.00
595.47
403,400
May 27, 2026
620.00
620.00
611.00
619.00
587.87
426,200
May 26, 2026
619.00
622.00
611.00
621.00
589.77
527,400
May 25, 2026
639.00
641.00
617.00
622.00
590.72
555,700
May 22, 2026
634.00
642.00
632.00
639.00
606.87
293,300
May 21, 2026
633.00
640.00
632.00
635.00
603.07
329,900
May 20, 2026
655.00
655.00
633.00
638.00
605.92
434,400
May 19, 2026
645.00
659.00
639.00
653.00
620.16
571,900
May 18, 2026
646.00
651.00
633.00
639.00
606.87
535,300
May 15, 2026
635.00
639.00
628.00
636.00
604.02
561,400
May 14, 2026
660.00
661.00
628.00
631.00
599.27
1,197,300
May 13, 2026
665.00
671.00
662.00
663.00
629.66
417,600
May 12, 2026
674.00
680.00
668.00
669.00
635.36
547,200
May 11, 2026
666.00
680.00
663.00
673.00
639.16
790,300
May 8, 2026
695.00
696.00
667.00
669.00
635.36
1,480,300
May 7, 2026
679.00
681.00
664.00
669.00
635.36
888,300
May 1, 2026
682.00
682.00
675.00
679.00
644.85
486,800
Apr 30, 2026
678.00
684.00
676.00
684.00
649.60
364,500
Apr 28, 2026
681.00
686.00
678.00
680.00
645.80
767,900
Apr 27, 2026
675.00
681.00
670.00
677.00
642.96
331,100
Apr 24, 2026
681.00
685.00
675.00
677.00
642.96
519,200
Apr 23, 2026
682.00
682.00
668.00
673.00
639.16
707,000
Apr 22, 2026
683.00
690.00
680.00
682.00
647.70
300,200
Apr 21, 2026
692.00
694.00
683.00
684.00
649.60
360,800
Apr 20, 2026
699.00
699.00
688.00
690.00
655.30
357,700
Apr 17, 2026
700.00
705.00
696.00
697.00
661.95
283,000
Apr 16, 2026
696.00
705.00
695.00
697.00
661.95
456,400
Apr 15, 2026
688.00
691.00
686.00
690.00
655.30
291,200
Apr 14, 2026
688.00
692.00
683.00
684.00
649.60
292,000
Apr 13, 2026
679.00
685.00
675.00
684.00
649.60
443,700
Apr 10, 2026
695.00
698.00
680.00
682.00
647.70
567,300
Apr 9, 2026
705.00
705.00
694.00
695.00
660.05
410,200
Apr 8, 2026
710.00
713.00
705.00
709.00
673.35
388,700
Apr 7, 2026
702.00
709.00
699.00
705.00
669.55
246,600
Apr 6, 2026
697.00
702.00
696.00
699.00
663.85
261,300
Apr 3, 2026
701.00
708.00
700.00
704.00
668.60
199,300
Apr 2, 2026
702.00
710.00
693.00
696.00
661.00
326,200
Apr 1, 2026
700.00
705.00
696.00
705.00
669.55
379,300
Mar 31, 2026
692.00
705.00
689.00
699.00
663.85
385,600
Mar 30, 2026
690.00
692.00
678.00
687.00
652.45
570,400
Mar 27, 2026
696.00
703.00
693.00
700.00
664.80
308,600
Mar 26, 2026
699.00
701.00
687.00
694.00
659.10
305,900
Mar 25, 2026
695.00
705.00
694.00
701.00
665.75
287,400
Mar 24, 2026
693.00
695.00
688.00
692.00
657.20
304,700
Mar 23, 2026
690.00
693.00
677.00
677.00
642.96
734,000
Mar 19, 2026
709.00
714.00
698.00
698.00
662.90
693,700
Mar 18, 2026
713.00
717.00
708.00
716.00
679.99
329,400
Mar 17, 2026
714.00
716.00
708.00
708.00
672.40
273,600
Mar 16, 2026
714.00
722.00
708.00
709.00
673.35
255,300
Mar 13, 2026
708.00
718.00
707.00
710.00
674.30
380,600
Mar 12, 2026
730.00
730.00
714.00
721.00
684.74
558,300
Mar 11, 2026
725.00
737.00
724.00
730.00
693.29
435,400
Mar 10, 2026
726.00
726.00
712.00
722.00
685.69
461,800
Mar 9, 2026
712.00
724.00
710.00
724.00
687.59
825,200
Mar 6, 2026
715.00
725.00
713.00
725.00
688.54
527,900
Mar 5, 2026
706.00
721.00
705.00
714.00
678.09
642,900
Mar 4, 2026
698.00
701.00
679.00
688.00
653.40
827,900
Mar 3, 2026
719.00
719.00
700.00
700.00
664.80
807,600
Mar 2, 2026
725.00
734.00
721.00
730.00
693.29
517,700
Feb 27, 2026
723.00
731.00
718.00
728.00
691.39
527,800
Feb 26, 2026
705.00
719.00
705.00
719.00
682.84
1,111,700
Feb 25, 2026
702.00
707.00
698.00
704.00
668.60
457,400
Feb 24, 2026
705.00
707.00
694.00
698.00
662.90
1,184,200
Feb 20, 2026
720.00
721.00
707.00
708.00
672.40
420,200
Feb 19, 2026
708.00
720.00
706.00
715.00
679.04
893,300
Feb 18, 2026
702.00
706.00
699.00
702.00
666.70
609,300
Feb 17, 2026
703.00
708.00
701.00
704.00
668.60
607,700
Feb 16, 2026
707.00
714.00
704.00
707.00
671.45
577,800
Feb 13, 2026
706.00
713.00
699.00
704.00
668.60
651,300
Feb 12, 2026
713.00
714.00
699.00
706.00
670.50
793,200
Feb 10, 2026
713.00
718.00
708.00
711.00
675.25
722,800
Feb 9, 2026
705.00
712.00
697.00
710.00
674.30
1,210,200
Feb 6, 2026
707.00
708.00
697.00
705.00
669.55
943,800
Feb 5, 2026
703.00
718.00
700.00
716.00
679.99
635,500
Feb 4, 2026
705.00
706.00
698.00
706.00
670.50
960,700
Feb 3, 2026
710.00
712.00
705.00
706.00
670.50
550,700
Feb 2, 2026
727.00
728.00
703.00
705.00
669.55
1,130,400
Jan 30, 2026
717.00
728.00
709.00
724.00
687.59
1,119,400
Jan 29, 2026
722.00
722.00
705.00
713.00
677.15
1,860,100
Jan 28, 2026
726.00
745.00
716.00
720.00
683.79
2,127,600
Jan 27, 2026
764.00
764.00
712.00
713.00
677.15
2,964,300
Jan 26, 2026
820.00
821.00
807.00
809.00
768.32
870,600
Jan 23, 2026
837.00
843.00
824.00
831.00
789.21
667,800
Jan 22, 2026
823.00
830.00
819.00
822.00
780.66
323,000
Jan 21, 2026
823.00
828.00
815.00
816.00
774.97
415,800
Jan 20, 2026
841.00
842.00
827.00
832.00
790.16
389,300
Jan 19, 2026
855.00
858.00
846.00
846.00
803.46
372,100
Jan 16, 2026
851.00
856.00
845.00
852.00
809.16
281,400
Jan 15, 2026
845.00
854.00
842.00
852.00
809.16
278,700
Jan 14, 2026
864.00
872.00
854.00
855.00
812.00
235,700
Jan 13, 2026
878.00
882.00
862.00
866.00
822.45
313,800
Jan 9, 2026
881.00
887.00
873.00
879.00
834.80
287,300
Jan 8, 2026
864.00
882.00
864.00
876.00
831.95
329,200
Jan 7, 2026
853.00
868.00
852.00
864.00
820.55
240,800
Jan 6, 2026
856.00
862.00
848.00
858.00
814.85
275,700
Jan 5, 2026
864.00
870.00
851.00
853.00
810.10
362,300
Dec 30, 2025
865.00
866.00
857.00
861.00
817.70
212,600
Dec 29, 2025
867.00
870.00
855.00
865.00
821.50
257,200
Dec 26, 2025
868.00
870.00
863.00
867.00
823.40
280,300
Dec 25, 2025
860.00
870.00
857.00
868.00
824.35
158,400
Dec 24, 2025
860.00
864.00
854.00
860.00
816.75
217,400
Dec 23, 2025
861.00
863.00
844.00
851.00
808.21
517,700
Dec 22, 2025
857.00
857.00
839.00
846.00
803.46
419,800
Dec 19, 2025
860.00
862.00
851.00
857.00
813.90
388,000
Dec 18, 2025
852.00
862.00
850.00
860.00
816.75
398,300
Dec 17, 2025
860.00
863.00
845.00
853.00
810.10
468,900
Dec 16, 2025
853.00
861.00
852.00
860.00
816.75
352,900
Dec 15, 2025
829.00
865.00
827.00
864.00
820.55
566,000
Dec 12, 2025
832.00
840.00
820.00
827.00
785.41
480,000
Dec 11, 2025
837.00
843.00
826.00
829.00
787.31
365,700
Dec 10, 2025
839.00
842.00
831.00
833.00
791.11
325,200
Dec 9, 2025
843.00
849.00
832.00
837.00
794.91
355,900
Dec 8, 2025
840.00
850.00
838.00
848.00
805.36
345,600
Dec 5, 2025
860.00
862.00
837.00
843.00
800.61
413,600
Dec 4, 2025
849.00
869.00
846.00
868.00
824.35
419,100
Dec 3, 2025
853.00
862.00
846.00
849.00
806.31
361,700
Dec 2, 2025
850.00
851.00
821.00
848.00
805.36
747,900
Dec 1, 2025
860.00
864.00
849.00
856.00
812.95
424,800
Nov 28, 2025
848.00
860.00
846.00
855.00
812.00
322,400
Nov 27, 2025
844.00
862.00
841.00
857.00
813.90
443,300
Nov 26, 2025
850.00
859.00
844.00
856.00
812.95
452,100
Nov 25, 2025
847.00
858.00
841.00
845.00
802.51
510,500
Nov 21, 2025
815.00
833.00
813.00
833.00
791.11
2,193,900
Nov 20, 2025
818.00
825.00
813.00
823.00
781.61
387,200
Nov 19, 2025
819.00
821.00
807.00
812.00
771.17
392,900
Nov 18, 2025
821.00
827.00
812.00
812.00
771.17
482,600
Nov 17, 2025
825.00
838.00
822.00
835.00
793.01
525,900
Nov 14, 2025
836.00
842.00
829.00
834.00
792.06
467,900
Nov 13, 2025
842.00
853.00
839.00
842.00
799.66
394,400
Nov 12, 2025
824.00
848.00
821.00
841.00
798.71
329,200
Nov 11, 2025
831.00
838.00
817.00
824.00
782.56
457,900
Nov 10, 2025
854.00
859.00
831.00
831.00
789.21
545,800
Nov 7, 2025
854.00
859.00
841.00
854.00
811.05
485,000
Nov 6, 2025
853.00
868.00
845.00
845.00
802.51
924,600
Nov 5, 2025
913.00
915.00
874.00
883.00
838.60
1,513,800
Nov 4, 2025
875.00
886.00
866.00
868.00
824.35
851,000
