UK markets closed
NIKKEI 225
38,490.17 -347.29 (-0.89%) HANG SENG
18,424.96 -19.15 (-0.10%) CRUDE OIL
74.11 +0.86 (+1.17%) GOLD FUTURES
2,372.80 +25.40 (+1.08%) DOW
38,807.33 +96.04 (+0.25%) Bitcoin GBP
55,747.77 +653.00 (+1.19%)
inspec Inc. (6656.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 901.00 | 948.00 | 901.00 | 927.00 | 927.00 | 21,400 |
| 04 Jun 2024 | 890.00 | 906.00 | 890.00 | 896.00 | 896.00 | 7,900 |
| 03 Jun 2024 | 873.00 | 900.00 | 873.00 | 890.00 | 890.00 | 11,600 |
| 31 May 2024 | 809.00 | 959.00 | 809.00 | 865.00 | 865.00 | 99,400 |
| 30 May 2024 | 825.00 | 825.00 | 808.00 | 816.00 | 816.00 | 16,800 |
| 29 May 2024 | 855.00 | 877.00 | 833.00 | 833.00 | 833.00 | 28,500 |
| 28 May 2024 | 848.00 | 878.00 | 840.00 | 859.00 | 859.00 | 23,300 |
| 27 May 2024 | 895.00 | 909.00 | 828.00 | 843.00 | 843.00 | 90,700 |
| 24 May 2024 | 920.00 | 931.00 | 917.00 | 917.00 | 917.00 | 6,200 |
| 23 May 2024 | 934.00 | 934.00 | 913.00 | 933.00 | 933.00 | 30,000 |
| 22 May 2024 | 946.00 | 949.00 | 924.00 | 934.00 | 934.00 | 24,300 |
| 21 May 2024 | 951.00 | 960.00 | 939.00 | 950.00 | 950.00 | 10,000 |
| 20 May 2024 | 952.00 | 968.00 | 930.00 | 963.00 | 963.00 | 27,300 |
| 17 May 2024 | 972.00 | 972.00 | 941.00 | 953.00 | 953.00 | 20,700 |
| 16 May 2024 | 962.00 | 972.00 | 962.00 | 972.00 | 972.00 | 3,700 |
| 15 May 2024 | 969.00 | 975.00 | 961.00 | 962.00 | 962.00 | 4,900 |
| 14 May 2024 | 970.00 | 977.00 | 967.00 | 972.00 | 972.00 | 1,800 |
| 13 May 2024 | 971.00 | 975.00 | 968.00 | 970.00 | 970.00 | 6,400 |
| 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 |
| 25 Apr 2024 | 978.00 | 978.00 | 958.00 | 962.00 | 962.00 | 27,000 |
| 24 Apr 2024 | 992.00 | 1,014.00 | 980.00 | 980.00 | 980.00 | 14,400 |
| 23 Apr 2024 | 957.00 | 974.00 | 957.00 | 973.00 | 973.00 | 12,600 |
| 22 Apr 2024 | 956.00 | 966.00 | 949.00 | 957.00 | 957.00 | 9,400 |
| 19 Apr 2024 | 963.00 | 977.00 | 953.00 | 956.00 | 956.00 | 15,600 |
| 18 Apr 2024 | 974.00 | 1,010.00 | 948.00 | 957.00 | 957.00 | 46,600 |
| 17 Apr 2024 | 991.00 | 996.00 | 977.00 | 981.00 | 981.00 | 9,000 |
| 16 Apr 2024 | 997.00 | 1,002.00 | 967.00 | 997.00 | 997.00 | 34,900 |
| 15 Apr 2024 | 1,021.00 | 1,028.00 | 998.00 | 1,006.00 | 1,006.00 | 18,400 |
| 12 Apr 2024 | 1,020.00 | 1,031.00 | 1,020.00 | 1,028.00 | 1,028.00 | 3,000 |
| 11 Apr 2024 | 1,027.00 | 1,049.00 | 1,014.00 | 1,020.00 | 1,020.00 | 3,800 |
| 10 Apr 2024 | 1,016.00 | 1,045.00 | 1,015.00 | 1,034.00 | 1,034.00 | 12,900 |
| 09 Apr 2024 | 1,020.00 | 1,028.00 | 1,012.00 | 1,016.00 | 1,016.00 | 11,600 |
| 08 Apr 2024 | 1,005.00 | 1,023.00 | 1,000.00 | 1,020.00 | 1,020.00 | 13,800 |
| 05 Apr 2024 | 1,032.00 | 1,034.00 | 997.00 | 1,002.00 | 1,002.00 | 25,200 |
| 04 Apr 2024 | 1,056.00 | 1,062.00 | 1,034.00 | 1,035.00 | 1,035.00 | 11,500 |
| 03 Apr 2024 | 1,058.00 | 1,062.00 | 1,033.00 | 1,033.00 | 1,033.00 | 33,200 |
| 02 Apr 2024 | 1,143.00 | 1,143.00 | 1,066.00 | 1,075.00 | 1,075.00 | 23,500 |
| 01 Apr 2024 | 1,135.00 | 1,150.00 | 1,106.00 | 1,144.00 | 1,144.00 | 15,700 |
| 29 Mar 2024 | 1,111.00 | 1,115.00 | 1,098.00 | 1,098.00 | 1,098.00 | 5,400 |
| 28 Mar 2024 | 1,114.00 | 1,120.00 | 1,096.00 | 1,110.00 | 1,110.00 | 7,200 |
| 27 Mar 2024 | 1,110.00 | 1,114.00 | 1,088.00 | 1,097.00 | 1,097.00 | 73,000 |
| 26 Mar 2024 | 1,091.00 | 1,110.00 | 1,085.00 | 1,086.00 | 1,086.00 | 4,100 |
| 25 Mar 2024 | 1,097.00 | 1,114.00 | 1,083.00 | 1,091.00 | 1,091.00 | 6,800 |
| 22 Mar 2024 | 1,103.00 | 1,110.00 | 1,071.00 | 1,097.00 | 1,097.00 | 13,600 |
| 21 Mar 2024 | 1,083.00 | 1,110.00 | 1,073.00 | 1,102.00 | 1,102.00 | 11,900 |
| 19 Mar 2024 | 1,086.00 | 1,090.00 | 1,058.00 | 1,080.00 | 1,080.00 | 8,300 |
| 18 Mar 2024 | 1,068.00 | 1,096.00 | 1,063.00 | 1,086.00 | 1,086.00 | 13,400 |
| 15 Mar 2024 | 1,080.00 | 1,080.00 | 1,038.00 | 1,038.00 | 1,038.00 | 20,000 |
| 14 Mar 2024 | 1,079.00 | 1,100.00 | 1,076.00 | 1,085.00 | 1,085.00 | 11,800 |
| 13 Mar 2024 | 1,090.00 | 1,118.00 | 1,085.00 | 1,085.00 | 1,085.00 | 16,400 |
| 12 Mar 2024 | 1,077.00 | 1,094.00 | 1,063.00 | 1,086.00 | 1,086.00 | 9,600 |
| 11 Mar 2024 | 1,021.00 | 1,149.00 | 1,021.00 | 1,094.00 | 1,094.00 | 42,200 |
| 08 Mar 2024 | 1,122.00 | 1,126.00 | 1,073.00 | 1,073.00 | 1,073.00 | 33,700 |
| 07 Mar 2024 | 1,141.00 | 1,150.00 | 1,120.00 | 1,131.00 | 1,131.00 | 15,400 |
| 06 Mar 2024 | 1,130.00 | 1,158.00 | 1,110.00 | 1,134.00 | 1,134.00 | 34,500 |
| 05 Mar 2024 | 1,120.00 | 1,130.00 | 1,103.00 | 1,130.00 | 1,130.00 | 15,300 |
| 04 Mar 2024 | 1,152.00 | 1,156.00 | 1,107.00 | 1,128.00 | 1,128.00 | 32,100 |
| 01 Mar 2024 | 1,153.00 | 1,188.00 | 1,142.00 | 1,156.00 | 1,156.00 | 27,900 |
| 29 Feb 2024 | 1,179.00 | 1,191.00 | 1,149.00 | 1,150.00 | 1,150.00 | 22,400 |
| 28 Feb 2024 | 1,194.00 | 1,200.00 | 1,177.00 | 1,179.00 | 1,179.00 | 20,600 |
| 27 Feb 2024 | 1,207.00 | 1,219.00 | 1,185.00 | 1,214.00 | 1,214.00 | 36,000 |
| 26 Feb 2024 | 1,103.00 | 1,261.00 | 1,095.00 | 1,205.00 | 1,205.00 | 132,500 |
| 22 Feb 2024 | 1,108.00 | 1,110.00 | 1,081.00 | 1,091.00 | 1,091.00 | 14,000 |
| 21 Feb 2024 | 1,086.00 | 1,109.00 | 1,086.00 | 1,101.00 | 1,101.00 | 23,800 |
| 20 Feb 2024 | 1,080.00 | 1,096.00 | 1,080.00 | 1,094.00 | 1,094.00 | 17,600 |
| 19 Feb 2024 | 1,081.00 | 1,093.00 | 1,064.00 | 1,081.00 | 1,081.00 | 22,000 |
| 16 Feb 2024 | 1,045.00 | 1,079.00 | 1,042.00 | 1,079.00 | 1,079.00 | 23,900 |
| 15 Feb 2024 | 1,062.00 | 1,062.00 | 1,032.00 | 1,040.00 | 1,040.00 | 15,000 |
| 14 Feb 2024 | 1,036.00 | 1,044.00 | 1,023.00 | 1,044.00 | 1,044.00 | 18,500 |
| 13 Feb 2024 | 999.00 | 1,036.00 | 998.00 | 1,036.00 | 1,036.00 | 36,500 |
| 09 Feb 2024 | 1,009.00 | 1,019.00 | 977.00 | 993.00 | 993.00 | 72,300 |
| 08 Feb 2024 | 1,022.00 | 1,035.00 | 1,012.00 | 1,020.00 | 1,020.00 | 19,700 |
| 07 Feb 2024 | 1,020.00 | 1,029.00 | 1,005.00 | 1,015.00 | 1,015.00 | 31,900 |
| 06 Feb 2024 | 1,010.00 | 1,035.00 | 1,010.00 | 1,020.00 | 1,020.00 | 23,500 |
| 05 Feb 2024 | 1,030.00 | 1,039.00 | 1,006.00 | 1,008.00 | 1,008.00 | 41,600 |
| 02 Feb 2024 | 1,009.00 | 1,029.00 | 1,009.00 | 1,026.00 | 1,026.00 | 27,600 |
| 01 Feb 2024 | 1,006.00 | 1,025.00 | 992.00 | 1,010.00 | 1,010.00 | 43,700 |
| 31 Jan 2024 | 1,075.00 | 1,079.00 | 1,012.00 | 1,021.00 | 1,021.00 | 67,300 |
| 30 Jan 2024 | 1,070.00 | 1,106.00 | 1,070.00 | 1,077.00 | 1,077.00 | 27,500 |
| 29 Jan 2024 | 1,048.00 | 1,099.00 | 1,048.00 | 1,069.00 | 1,069.00 | 50,900 |
| 26 Jan 2024 | 1,054.00 | 1,058.00 | 1,036.00 | 1,048.00 | 1,048.00 | 12,300 |
| 25 Jan 2024 | 1,066.00 | 1,071.00 | 1,046.00 | 1,054.00 | 1,054.00 | 19,300 |
| 24 Jan 2024 | 1,080.00 | 1,113.00 | 1,063.00 | 1,066.00 | 1,066.00 | 17,000 |
| 23 Jan 2024 | 1,120.00 | 1,123.00 | 1,069.00 | 1,080.00 | 1,080.00 | 32,600 |
| 22 Jan 2024 | 1,064.00 | 1,142.00 | 1,045.00 | 1,115.00 | 1,115.00 | 49,600 |
| 19 Jan 2024 | 1,025.00 | 1,059.00 | 1,024.00 | 1,053.00 | 1,053.00 | 17,200 |
| 18 Jan 2024 | 1,037.00 | 1,056.00 | 1,026.00 | 1,026.00 | 1,026.00 | 18,800 |
| 17 Jan 2024 | 1,075.00 | 1,097.00 | 1,056.00 | 1,056.00 | 1,056.00 | 19,000 |
| 16 Jan 2024 | 1,128.00 | 1,133.00 | 1,046.00 | 1,085.00 | 1,085.00 | 38,900 |
| 15 Jan 2024 | 1,128.00 | 1,133.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,600 |
| 12 Jan 2024 | 1,118.00 | 1,127.00 | 1,090.00 | 1,118.00 | 1,118.00 | 22,700 |
| 11 Jan 2024 | 1,133.00 | 1,151.00 | 1,102.00 | 1,102.00 | 1,102.00 | 26,100 |
| 10 Jan 2024 | 1,119.00 | 1,152.00 | 1,114.00 | 1,119.00 | 1,119.00 | 30,500 |
| *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.