Skip to main content
logo
Inpex Corporation (TYO:1605)
Japan flag Japan · Delayed Price · Currency is JPY
3,127.00
+31.00 (1.00%)
Dec 30, 2025, 3:30 PM JST

Inpex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20253,106.003,145.003,091.003,127.003,127.001.00%3,752,900
Dec 29, 20253,122.003,125.003,084.003,096.003,096.00-1.56%4,565,200
Dec 26, 20253,158.003,163.003,140.003,145.003,095.00-0.41%4,446,900
Dec 25, 20253,176.003,177.003,148.003,158.003,107.79-0.38%2,652,700
Dec 24, 20253,180.003,198.003,150.003,170.003,119.60-0.91%3,513,500
Dec 23, 20253,247.003,260.003,199.003,199.003,148.140.19%4,210,400
Dec 22, 20253,194.003,207.003,178.003,193.003,142.241.37%3,606,500
Dec 19, 20253,109.003,175.003,107.003,150.003,099.921.12%7,547,800
Dec 18, 20253,167.003,174.003,108.003,115.003,065.480.32%5,494,200
Dec 17, 20253,070.003,120.003,052.003,105.003,055.64-0.51%4,639,100
Dec 16, 20253,196.003,206.003,121.003,121.003,071.38-3.25%6,111,200
Dec 15, 20253,217.003,229.003,197.003,226.003,174.711.32%2,892,000
Dec 12, 20253,193.003,211.003,177.003,184.003,133.38-0.72%5,039,300
Dec 11, 20253,237.003,251.003,206.003,207.003,156.01-0.31%2,975,200
Dec 10, 20253,249.003,265.003,188.003,217.003,165.860.56%3,868,700
Dec 9, 20253,177.003,212.003,175.003,199.003,148.14-0.31%3,528,600
Dec 8, 20253,203.003,217.003,180.003,209.003,157.981.13%2,938,200
Dec 5, 20253,210.003,213.003,173.003,173.003,122.55-1.15%5,027,200
Dec 4, 20253,194.003,210.003,166.003,210.003,158.972.46%4,200,300
Dec 3, 20253,174.003,201.003,133.003,133.003,083.19-1.23%5,051,300
Dec 2, 20253,247.003,273.003,172.003,172.003,121.57-1.58%5,273,800
Dec 1, 20253,300.003,314.003,182.003,223.003,171.76-3.24%8,160,400
Nov 28, 20253,330.003,355.003,321.003,331.003,278.040.03%4,049,400
Nov 27, 20253,333.003,367.003,309.003,330.003,277.061.22%4,439,500
Nov 26, 20253,220.003,314.003,217.003,290.003,237.692.33%6,503,900
Nov 25, 20253,200.003,219.003,168.003,215.003,163.891.42%5,154,200
Nov 21, 20253,065.003,170.003,062.003,170.003,119.601.12%8,799,300
Nov 20, 20253,110.003,164.003,105.003,135.003,085.161.95%4,119,500
Nov 19, 20253,108.003,130.003,057.003,075.003,026.11-0.16%5,630,300
Nov 18, 20253,130.003,198.003,080.003,080.003,031.03-3.05%5,946,900
Nov 17, 20253,175.003,212.003,150.003,177.003,126.490.06%5,584,600
Nov 14, 20253,181.003,203.003,105.003,175.003,124.525.27%8,507,500
Nov 13, 20252,999.503,043.002,987.003,016.002,968.05-0.13%5,259,000
Nov 12, 20252,992.003,053.002,986.503,020.002,971.991.89%4,828,300
Nov 11, 20252,994.003,002.002,955.502,964.002,916.88-0.57%4,164,700
Nov 10, 20252,951.002,981.002,951.002,981.002,933.612.95%3,898,300
Nov 7, 20252,879.502,906.502,872.002,895.502,849.47-0.03%3,328,900
Nov 6, 20252,848.002,898.502,848.002,896.502,850.452.04%3,701,600
Nov 5, 20252,849.502,855.502,758.002,838.502,793.37-1.13%6,344,900
Nov 4, 20252,843.502,895.502,836.502,871.002,825.361.06%4,898,000
Oct 31, 20252,870.002,871.502,813.502,841.002,795.83-0.46%5,062,000
Oct 30, 20252,812.502,858.002,807.502,854.002,808.632.40%4,928,200
Oct 29, 20252,844.502,848.002,787.002,787.002,742.69-1.62%4,224,900
Oct 28, 20252,897.002,913.002,819.002,833.002,787.96-2.18%4,464,400
Oct 27, 20252,845.002,905.002,828.002,896.002,849.961.65%6,034,100
Oct 24, 20252,811.002,849.002,806.002,849.002,803.711.80%5,171,200
Oct 23, 20252,746.502,809.002,737.502,798.502,754.012.60%6,239,300
Oct 22, 20252,684.002,733.502,679.002,727.502,684.141.22%4,469,400
Oct 21, 20252,731.002,742.002,687.502,694.502,651.66-0.42%3,269,000
Oct 20, 20252,689.502,706.002,666.502,706.002,662.981.98%3,384,300