kabutan

Insource Co.,Ltd(6200) Historical

6200
TSE Prime
Insource Co.,Ltd
845
JPY
-23
(-2.65%)
Dec 5, 12:57 pm JST
5.44
USD
Dec 4, 10:57 pm EST
Result
PTS
outside of trading hours
844.9
Dec 5, 12:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 13, 2024
1,212 JPY
52 Week Low Apr 7, 2025
664 JPY
Yearly High Jan 28, 2025
1,207 JPY
Yearly Low Apr 7, 2025
664 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 860 862 841 845 -23 -2.65% 200,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 849 869 846 868 +19 +2.24% 419,100
Dec 3, 2025 853 862 846 849 +1 +0.12% 361,700
Dec 2, 2025 850 851 821 848 -8 -0.93% 747,900
Dec 1, 2025 860 864 849 856 +1 +0.12% 424,800
Nov 28, 2025 848 860 846 855 -2 -0.23% 322,400
Nov 27, 2025 844 862 841 857 +1 +0.12% 443,300
Nov 26, 2025 850 859 844 856 +11 +1.30% 452,100
Nov 25, 2025 847 858 841 845 +12 +1.44% 510,500
Nov 21, 2025 815 833 813 833 +10 +1.22% 2,193,900
Nov 20, 2025 818 825 813 823 +11 +1.35% 387,200
Nov 19, 2025 819 821 807 812 0 0.00% 392,900
Nov 18, 2025 821 827 812 812 -23 -2.75% 482,600
Nov 17, 2025 825 838 822 835 +1 +0.12% 525,900
Nov 14, 2025 836 842 829 834 -8 -0.95% 467,900
Nov 13, 2025 842 853 839 842 +1 +0.12% 394,400
Nov 12, 2025 824 848 821 841 +17 +2.06% 329,200
Nov 11, 2025 831 838 817 824 -7 -0.84% 457,900
Nov 10, 2025 854 859 831 831 -23 -2.69% 545,800
Nov 7, 2025 854 859 841 854 +9 +1.07% 485,000
Nov 6, 2025 853 868 845 845 -38 -4.30% 924,600