inspec Inc. (6656.T) JPX
577.00
+0(+0.00%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
577.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 577 | 577 | 577 | 594 | 577 | 10,900 |
| April 02, 2026 | 593 | 577 | 577 | 594 | 573 | 25,600 |
| April 01, 2026 | 575 | 589 | 589 | 591 | 575 | 34,700 |
| March 31, 2026 | 563 | 556 | 556 | 565 | 545 | 37,500 |
| March 30, 2026 | 563 | 562 | 562 | 570 | 555 | 39,000 |
| March 27, 2026 | 587 | 593 | 593 | 594 | 579 | 11,100 |
| March 26, 2026 | 605 | 589 | 589 | 605 | 579 | 18,600 |
| March 25, 2026 | 581 | 604 | 604 | 608 | 581 | 39,300 |
| March 24, 2026 | 559 | 581 | 581 | 581 | 557 | 32,300 |
| March 23, 2026 | 568 | 551 | 551 | 570 | 548 | 84,900 |
| March 19, 2026 | 605 | 590 | 590 | 605 | 580 | 52,000 |
| March 18, 2026 | 593 | 607 | 607 | 607 | 579 | 55,000 |
| March 17, 2026 | 591 | 589 | 589 | 598 | 566 | 89,400 |
| March 16, 2026 | 632 | 582 | 582 | 632 | 563 | 230,300 |
| March 13, 2026 | 624 | 642 | 642 | 655 | 624 | 103,400 |
| March 12, 2026 | 671 | 644 | 644 | 671 | 639 | 117,800 |
| March 11, 2026 | 663 | 681 | 681 | 707 | 636 | 428,000 |
| March 10, 2026 | 580 | 600 | 600 | 602 | 575 | 43,200 |
| March 09, 2026 | 578 | 549 | 549 | 579 | 547 | 121,500 |
| March 06, 2026 | 588 | 596 | 596 | 598 | 576 | 39,700 |
| March 05, 2026 | 584 | 588 | 588 | 605 | 573 | 95,800 |
| March 04, 2026 | 570 | 538 | 538 | 574 | 527 | 150,800 |
| March 03, 2026 | 620 | 597 | 597 | 635 | 597 | 120,200 |
| March 02, 2026 | 652 | 623 | 623 | 652 | 617 | 95,600 |
| February 27, 2026 | 654 | 662 | 662 | 664 | 640 | 43,800 |
| February 26, 2026 | 639 | 657 | 657 | 679 | 626 | 118,900 |
| February 25, 2026 | 633 | 619 | 619 | 645 | 616 | 62,200 |
| February 24, 2026 | 679 | 631 | 631 | 681 | 628 | 106,800 |
| February 20, 2026 | 706 | 686 | 0 | 706 | 677 | 72,300 |
| February 19, 2026 | 667 | 707 | 0 | 707 | 650 | 108,100 |
| February 18, 2026 | 635 | 667 | 0 | 677 | 635 | 102,900 |
| February 17, 2026 | 615 | 641 | 0 | 650 | 613 | 86,400 |
| February 16, 2026 | 640 | 612 | 0 | 640 | 611 | 82,200 |
| February 13, 2026 | 671 | 635 | 0 | 671 | 631 | 97,800 |
| February 12, 2026 | 652 | 673 | 0 | 673 | 650 | 103,500 |
| February 10, 2026 | 650 | 654 | 0 | 666 | 646 | 50,100 |
| February 09, 2026 | 650 | 653 | 0 | 664 | 641 | 116,800 |
| February 06, 2026 | 632 | 649 | 0 | 650 | 616 | 82,400 |
| February 05, 2026 | 640 | 639 | 0 | 651 | 620 | 119,800 |
| February 04, 2026 | 657 | 641 | 0 | 660 | 629 | 149,700 |
| February 03, 2026 | 679 | 647 | 0 | 682 | 626 | 287,600 |
| February 02, 2026 | 766 | 659 | 0 | 773 | 645 | 906,500 |
| January 30, 2026 | 672 | 765 | 0 | 765 | 652 | 1.56M |
| January 29, 2026 | 648 | 665 | 0 | 665 | 592 | 1.03M |
| January 28, 2026 | 584 | 565 | 0 | 584 | 550 | 26,300 |
| January 27, 2026 | 590 | 576 | 0 | 590 | 575 | 20,400 |
| January 26, 2026 | 617 | 600 | 0 | 617 | 587 | 15,100 |
| January 23, 2026 | 621 | 619 | 0 | 631 | 610 | 10,200 |
| January 22, 2026 | 613 | 618 | 0 | 632 | 613 | 14,900 |
| January 21, 2026 | 600 | 613 | 0 | 615 | 585 | 8,600 |
| January 20, 2026 | 617 | 605 | 0 | 627 | 605 | 12,300 |
| January 19, 2026 | 632 | 616 | 0 | 632 | 608 | 20,300 |
| January 16, 2026 | 615 | 637 | 0 | 638 | 610 | 48,100 |
| January 15, 2026 | 582 | 611 | 0 | 615 | 582 | 32,200 |
| January 14, 2026 | 593 | 581 | 0 | 593 | 572 | 24,800 |
| January 13, 2026 | 594 | 587 | 0 | 599 | 583 | 35,300 |
| January 09, 2026 | 558 | 584 | 0 | 596 | 552 | 46,900 |
| January 08, 2026 | 558 | 555 | 0 | 559 | 552 | 12,300 |
| January 07, 2026 | 552 | 557 | 0 | 568 | 552 | 18,800 |
| January 06, 2026 | 560 | 556 | 0 | 566 | 550 | 18,200 |