inspec Inc. (6656.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 958.00 | 976.00 | 958.00 | 970.00 | 970.00 | 6,900 |
| 09 May 2024 | 981.00 | 981.00 | 961.00 | 970.00 | 970.00 | 12,600 |
| 08 May 2024 | 977.00 | 986.00 | 973.00 | 981.00 | 981.00 | 13,700 |
| 07 May 2024 | 981.00 | 984.00 | 970.00 | 977.00 | 977.00 | 6,300 |
| 02 May 2024 | 977.00 | 981.00 | 968.00 | 981.00 | 981.00 | 3,900 |
| 01 May 2024 | 977.00 | 994.00 | 970.00 | 984.00 | 984.00 | 5,100 |
| 30 Apr 2024 | 962.00 | 988.00 | 962.00 | 978.00 | 978.00 | 7,200 |
| 26 Apr 2024 | 957.00 | 971.00 | 950.00 | 962.00 | 962.00 | 15,000 |
| 26 Apr 2024 | 3 Dividend | |||||
| 25 Apr 2024 | 978.00 | 978.00 | 958.00 | 962.00 | 959.00 | 27,000 |
| 24 Apr 2024 | 992.00 | 1,014.00 | 980.00 | 980.00 | 976.94 | 14,400 |
| 23 Apr 2024 | 957.00 | 974.00 | 957.00 | 973.00 | 969.97 | 12,600 |
| 22 Apr 2024 | 956.00 | 966.00 | 949.00 | 957.00 | 954.02 | 9,400 |
| 19 Apr 2024 | 963.00 | 977.00 | 953.00 | 956.00 | 953.02 | 15,600 |
| 18 Apr 2024 | 974.00 | 1,010.00 | 948.00 | 957.00 | 954.02 | 46,600 |
| 17 Apr 2024 | 991.00 | 996.00 | 977.00 | 981.00 | 977.94 | 9,000 |
| 16 Apr 2024 | 997.00 | 1,002.00 | 967.00 | 997.00 | 993.89 | 34,900 |
| 15 Apr 2024 | 1,021.00 | 1,028.00 | 998.00 | 1,006.00 | 1,002.86 | 18,400 |
| 12 Apr 2024 | 1,020.00 | 1,031.00 | 1,020.00 | 1,028.00 | 1,024.79 | 3,000 |
| 11 Apr 2024 | 1,027.00 | 1,049.00 | 1,014.00 | 1,020.00 | 1,016.82 | 3,800 |
| 10 Apr 2024 | 1,016.00 | 1,045.00 | 1,015.00 | 1,034.00 | 1,030.78 | 12,900 |
| 09 Apr 2024 | 1,020.00 | 1,028.00 | 1,012.00 | 1,016.00 | 1,012.83 | 11,600 |
| 08 Apr 2024 | 1,005.00 | 1,023.00 | 1,000.00 | 1,020.00 | 1,016.82 | 13,800 |
| 05 Apr 2024 | 1,032.00 | 1,034.00 | 997.00 | 1,002.00 | 998.88 | 25,200 |
| 04 Apr 2024 | 1,056.00 | 1,062.00 | 1,034.00 | 1,035.00 | 1,031.77 | 11,500 |
| 03 Apr 2024 | 1,058.00 | 1,062.00 | 1,033.00 | 1,033.00 | 1,029.78 | 33,200 |
| 02 Apr 2024 | 1,143.00 | 1,143.00 | 1,066.00 | 1,075.00 | 1,071.65 | 23,500 |
| 01 Apr 2024 | 1,135.00 | 1,150.00 | 1,106.00 | 1,144.00 | 1,140.43 | 15,700 |
| 29 Mar 2024 | 1,111.00 | 1,115.00 | 1,098.00 | 1,098.00 | 1,094.58 | 5,400 |
| 28 Mar 2024 | 1,114.00 | 1,120.00 | 1,096.00 | 1,110.00 | 1,106.54 | 7,200 |
| 27 Mar 2024 | 1,110.00 | 1,114.00 | 1,088.00 | 1,097.00 | 1,093.58 | 73,000 |
| 26 Mar 2024 | 1,091.00 | 1,110.00 | 1,085.00 | 1,086.00 | 1,082.61 | 4,100 |
| 25 Mar 2024 | 1,097.00 | 1,114.00 | 1,083.00 | 1,091.00 | 1,087.60 | 6,800 |
| 22 Mar 2024 | 1,103.00 | 1,110.00 | 1,071.00 | 1,097.00 | 1,093.58 | 13,600 |
| 21 Mar 2024 | 1,083.00 | 1,110.00 | 1,073.00 | 1,102.00 | 1,098.56 | 11,900 |
| 19 Mar 2024 | 1,086.00 | 1,090.00 | 1,058.00 | 1,080.00 | 1,076.63 | 8,300 |
| 18 Mar 2024 | 1,068.00 | 1,096.00 | 1,063.00 | 1,086.00 | 1,082.61 | 13,400 |
| 15 Mar 2024 | 1,080.00 | 1,080.00 | 1,038.00 | 1,038.00 | 1,034.76 | 20,000 |
| 14 Mar 2024 | 1,079.00 | 1,100.00 | 1,076.00 | 1,085.00 | 1,081.62 | 11,800 |
| 13 Mar 2024 | 1,090.00 | 1,118.00 | 1,085.00 | 1,085.00 | 1,081.62 | 16,400 |
| 12 Mar 2024 | 1,077.00 | 1,094.00 | 1,063.00 | 1,086.00 | 1,082.61 | 9,600 |
| 11 Mar 2024 | 1,021.00 | 1,149.00 | 1,021.00 | 1,094.00 | 1,090.59 | 42,200 |
| 08 Mar 2024 | 1,122.00 | 1,126.00 | 1,073.00 | 1,073.00 | 1,069.65 | 33,700 |
| 07 Mar 2024 | 1,141.00 | 1,150.00 | 1,120.00 | 1,131.00 | 1,127.47 | 15,400 |
| 06 Mar 2024 | 1,130.00 | 1,158.00 | 1,110.00 | 1,134.00 | 1,130.46 | 34,500 |
| 05 Mar 2024 | 1,120.00 | 1,130.00 | 1,103.00 | 1,130.00 | 1,126.48 | 15,300 |
| 04 Mar 2024 | 1,152.00 | 1,156.00 | 1,107.00 | 1,128.00 | 1,124.48 | 32,100 |
| 01 Mar 2024 | 1,153.00 | 1,188.00 | 1,142.00 | 1,156.00 | 1,152.40 | 27,900 |
| 29 Feb 2024 | 1,179.00 | 1,191.00 | 1,149.00 | 1,150.00 | 1,146.41 | 22,400 |
| 28 Feb 2024 | 1,194.00 | 1,200.00 | 1,177.00 | 1,179.00 | 1,175.32 | 20,600 |
| 27 Feb 2024 | 1,207.00 | 1,219.00 | 1,185.00 | 1,214.00 | 1,210.21 | 36,000 |
| 26 Feb 2024 | 1,103.00 | 1,261.00 | 1,095.00 | 1,205.00 | 1,201.24 | 132,500 |
| 22 Feb 2024 | 1,108.00 | 1,110.00 | 1,081.00 | 1,091.00 | 1,087.60 | 14,000 |
| 21 Feb 2024 | 1,086.00 | 1,109.00 | 1,086.00 | 1,101.00 | 1,097.57 | 23,800 |
| 20 Feb 2024 | 1,080.00 | 1,096.00 | 1,080.00 | 1,094.00 | 1,090.59 | 17,600 |
| 19 Feb 2024 | 1,081.00 | 1,093.00 | 1,064.00 | 1,081.00 | 1,077.63 | 22,000 |
| 16 Feb 2024 | 1,045.00 | 1,079.00 | 1,042.00 | 1,079.00 | 1,075.64 | 23,900 |
| 15 Feb 2024 | 1,062.00 | 1,062.00 | 1,032.00 | 1,040.00 | 1,036.76 | 15,000 |
| 14 Feb 2024 | 1,036.00 | 1,044.00 | 1,023.00 | 1,044.00 | 1,040.74 | 18,500 |
| 13 Feb 2024 | 999.00 | 1,036.00 | 998.00 | 1,036.00 | 1,032.77 | 36,500 |
| 09 Feb 2024 | 1,009.00 | 1,019.00 | 977.00 | 993.00 | 989.90 | 72,300 |
| 08 Feb 2024 | 1,022.00 | 1,035.00 | 1,012.00 | 1,020.00 | 1,016.82 | 19,700 |
| 07 Feb 2024 | 1,020.00 | 1,029.00 | 1,005.00 | 1,015.00 | 1,011.83 | 31,900 |
| 06 Feb 2024 | 1,010.00 | 1,035.00 | 1,010.00 | 1,020.00 | 1,016.82 | 23,500 |
| 05 Feb 2024 | 1,030.00 | 1,039.00 | 1,006.00 | 1,008.00 | 1,004.86 | 41,600 |
| 02 Feb 2024 | 1,009.00 | 1,029.00 | 1,009.00 | 1,026.00 | 1,022.80 | 27,600 |
| 01 Feb 2024 | 1,006.00 | 1,025.00 | 992.00 | 1,010.00 | 1,006.85 | 43,700 |
| 31 Jan 2024 | 1,075.00 | 1,079.00 | 1,012.00 | 1,021.00 | 1,017.82 | 67,300 |
| 30 Jan 2024 | 1,070.00 | 1,106.00 | 1,070.00 | 1,077.00 | 1,073.64 | 27,500 |
| 29 Jan 2024 | 1,048.00 | 1,099.00 | 1,048.00 | 1,069.00 | 1,065.67 | 50,900 |
| 26 Jan 2024 | 1,054.00 | 1,058.00 | 1,036.00 | 1,048.00 | 1,044.73 | 12,300 |
| 25 Jan 2024 | 1,066.00 | 1,071.00 | 1,046.00 | 1,054.00 | 1,050.71 | 19,300 |
| 24 Jan 2024 | 1,080.00 | 1,113.00 | 1,063.00 | 1,066.00 | 1,062.68 | 17,000 |
| 23 Jan 2024 | 1,120.00 | 1,123.00 | 1,069.00 | 1,080.00 | 1,076.63 | 32,600 |
| 22 Jan 2024 | 1,064.00 | 1,142.00 | 1,045.00 | 1,115.00 | 1,111.52 | 49,600 |
| 19 Jan 2024 | 1,025.00 | 1,059.00 | 1,024.00 | 1,053.00 | 1,049.72 | 17,200 |
| 18 Jan 2024 | 1,037.00 | 1,056.00 | 1,026.00 | 1,026.00 | 1,022.80 | 18,800 |
| 17 Jan 2024 | 1,075.00 | 1,097.00 | 1,056.00 | 1,056.00 | 1,052.71 | 19,000 |
| 16 Jan 2024 | 1,128.00 | 1,133.00 | 1,046.00 | 1,085.00 | 1,081.62 | 38,900 |
| 15 Jan 2024 | 1,128.00 | 1,133.00 | 1,126.00 | 1,126.00 | 1,122.49 | 1,600 |
| 12 Jan 2024 | 1,118.00 | 1,127.00 | 1,090.00 | 1,118.00 | 1,114.51 | 22,700 |
| 11 Jan 2024 | 1,133.00 | 1,151.00 | 1,102.00 | 1,102.00 | 1,098.56 | 26,100 |
| 10 Jan 2024 | 1,119.00 | 1,152.00 | 1,114.00 | 1,119.00 | 1,115.51 | 30,500 |
| 09 Jan 2024 | 1,074.00 | 1,132.00 | 1,071.00 | 1,124.00 | 1,120.49 | 58,400 |
| 05 Jan 2024 | 1,053.00 | 1,059.00 | 1,031.00 | 1,047.00 | 1,043.73 | 15,400 |
| 04 Jan 2024 | 1,022.00 | 1,063.00 | 1,018.00 | 1,060.00 | 1,056.69 | 24,800 |
| 29 Dec 2023 | 1,047.00 | 1,047.00 | 1,011.00 | 1,041.00 | 1,037.75 | 19,900 |
| 28 Dec 2023 | 966.00 | 1,021.00 | 961.00 | 1,021.00 | 1,017.82 | 49,300 |
| 27 Dec 2023 | 973.00 | 973.00 | 931.00 | 947.00 | 944.05 | 78,600 |
| 26 Dec 2023 | 978.00 | 985.00 | 966.00 | 973.00 | 969.97 | 31,500 |
| 25 Dec 2023 | 1,000.00 | 1,007.00 | 985.00 | 985.00 | 981.93 | 43,500 |
| 22 Dec 2023 | 996.00 | 1,000.00 | 990.00 | 996.00 | 992.89 | 20,900 |
| 21 Dec 2023 | 995.00 | 1,010.00 | 993.00 | 1,003.00 | 999.87 | 16,000 |
| 20 Dec 2023 | 1,011.00 | 1,019.00 | 994.00 | 1,003.00 | 999.87 | 21,100 |
| 19 Dec 2023 | 1,002.00 | 1,018.00 | 1,002.00 | 1,011.00 | 1,007.85 | 10,900 |
| 18 Dec 2023 | 992.00 | 1,011.00 | 992.00 | 1,011.00 | 1,007.85 | 11,200 |
| 15 Dec 2023 | 993.00 | 1,047.00 | 993.00 | 1,016.00 | 1,012.83 | 37,400 |
| 14 Dec 2023 | 1,023.00 | 1,030.00 | 985.00 | 990.00 | 986.91 | 79,500 |
| 13 Dec 2023 | 1,011.00 | 1,029.00 | 993.00 | 1,024.00 | 1,020.81 | 17,500 |
| 12 Dec 2023 | 989.00 | 1,039.00 | 989.00 | 1,006.00 | 1,002.86 | 24,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.