Insource Co., Ltd. - 6200.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	970	973	973	985	970	283,300
September 25, 2025	968	969	969	973	961	243,400
September 24, 2025	999	965	965	999	954	606,800
September 22, 2025	1,015	1,003	1,003	1,017	999	401,400
September 19, 2025	990	987	987	1,000	981	367,700
September 18, 2025	981	983	983	987	977	192,200
September 17, 2025	981	983	983	987	977	242,900
September 16, 2025	981	983	983	993	971	463,600
September 12, 2025	981	996	996	1,003	979	379,700
September 11, 2025	990	975	975	995	971	399,500
September 10, 2025	990	988	988	996	971	265,300
September 09, 2025	994	993	993	997	980	344,700
September 08, 2025	995	981	981	1,006	970	547,400
September 05, 2025	966	941	941	971	938	486,000
September 04, 2025	949	956	956	956	942	188,000
September 03, 2025	938	942	942	946	932	334,600
September 02, 2025	950	937	937	951	932	459,100
September 01, 2025	951	961	961	970	951	228,400
August 29, 2025	954	956	956	963	948	204,000
August 28, 2025	957	956	956	962	938	522,500
August 27, 2025	998	958	958	1,000	957	522,000
August 26, 2025	1,013	999	999	1,019	994	705,400
August 25, 2025	989	1,023	1,023	1,028	984	640,700
August 22, 2025	964	977	977	977	963	251,600
August 21, 2025	960	963	963	970	952	202,300
August 20, 2025	984	963	963	987	963	355,700
August 19, 2025	989	984	984	995	980	308,100
August 18, 2025	970	991	991	992	969	390,100
August 15, 2025	959	968	968	975	957	447,800
August 14, 2025	955	947	947	965	945	361,400
August 13, 2025	963	960	960	973	947	324,100
August 12, 2025	955	958	958	962	937	379,100
August 08, 2025	940	951	951	956	937	418,900
August 07, 2025	914	940	940	946	910	458,500
August 06, 2025	918	918	918	933	915	520,700
August 05, 2025	929	917	917	935	916	454,200
August 04, 2025	908	926	926	927	905	528,500
August 01, 2025	926	933	933	939	926	301,600
July 31, 2025	914	923	923	925	914	297,800
July 30, 2025	930	920	920	931	911	544,000
July 29, 2025	923	924	924	927	912	541,300
July 28, 2025	927	932	932	938	917	610,600
July 25, 2025	932	935	935	954	926	916,500
July 24, 2025	928	930	930	946	922	523,500
July 23, 2025	932	935	935	953	907	1.17M
July 22, 2025	970	947	947	975	947	604,600
July 18, 2025	978	960	960	981	960	260,200
July 17, 2025	954	967	967	969	953	250,800
July 16, 2025	962	955	955	965	951	397,000
July 15, 2025	982	965	965	987	965	309,100
July 14, 2025	974	973	973	982	968	235,500
July 11, 2025	987	975	975	1,001	975	286,100
July 10, 2025	981	987	987	988	971	339,900
July 09, 2025	981	978	978	996	966	337,500
July 08, 2025	997	981	981	997	975	342,800
July 07, 2025	983	998	998	1,007	983	377,400
July 04, 2025	978	980	980	995	970	346,900
July 03, 2025	975	963	963	979	958	234,300
July 02, 2025	975	975	975	986	973	234,700
July 01, 2025	988	975	975	992	973	241,200

Insource Co., Ltd. (6200.T) JPX