Skip to main content
logo
Inpex Corporation (TYO:1605)
Japan flag Japan · Delayed Price · Currency is JPY
3,800.00
+115.00 (3.12%)
At close: Feb 27, 2026

Inpex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,710.003,782.003,684.003,774.00-2.42%3,140,200
Feb 26, 20263,690.003,724.003,654.003,685.003,685.001.80%4,552,400
Feb 25, 20263,669.003,679.003,591.003,620.003,620.00-2.37%5,479,000
Feb 24, 20263,747.003,748.003,621.003,708.003,708.000.84%6,024,800
Feb 20, 20263,727.003,732.003,665.003,677.003,677.00-1.13%8,884,300
Feb 19, 20263,675.003,745.003,622.003,719.003,719.003.36%7,756,800
Feb 18, 20263,570.003,613.003,561.003,598.003,598.000.87%4,873,200
Feb 17, 20263,613.003,616.003,558.003,567.003,567.000.68%5,370,800
Feb 16, 20263,550.003,584.003,505.003,543.003,543.002.02%7,331,400
Feb 13, 20263,655.003,698.003,444.003,473.003,473.00-13.13%18,191,100
Feb 12, 20263,911.004,002.003,854.003,998.003,998.003.98%7,293,000
Feb 10, 20263,825.003,887.003,808.003,845.003,845.003.19%5,917,700
Feb 9, 20263,749.003,774.003,667.003,726.003,726.001.66%5,180,100
Feb 6, 20263,512.003,665.003,511.003,665.003,665.003.01%4,470,400
Feb 5, 20263,615.003,634.003,524.003,558.003,558.00-0.08%5,191,800
Feb 4, 20263,500.003,578.003,460.003,561.003,561.003.61%4,871,100
Feb 3, 20263,424.003,437.003,398.003,437.003,437.002.78%3,403,200
Feb 2, 20263,468.003,492.003,320.003,344.003,344.00-2.88%5,470,500
Jan 30, 20263,482.003,529.003,395.003,443.003,443.000.26%7,350,700
Jan 29, 20263,384.003,434.003,286.003,434.003,434.002.35%6,167,600
Jan 28, 20263,288.003,377.003,283.003,355.003,355.002.98%7,230,800
Jan 27, 20263,201.003,268.003,185.003,258.003,258.000.99%3,748,200
Jan 26, 20263,205.003,229.003,165.003,226.003,226.00-0.12%3,543,400
Jan 23, 20263,245.003,253.003,218.003,230.003,230.000.25%3,048,200
Jan 22, 20263,232.003,254.003,216.003,222.003,222.001.16%4,029,300
Jan 21, 20263,116.003,196.003,114.003,185.003,185.000.41%3,715,400
Jan 20, 20263,200.003,209.003,155.003,172.003,172.00-0.88%3,565,600
Jan 19, 20263,200.003,222.003,163.003,200.003,200.000.16%3,467,400
Jan 16, 20263,220.003,235.003,184.003,195.003,195.00-2.77%5,200,900
Jan 15, 20263,260.003,287.003,216.003,286.003,286.000.61%4,644,700
Jan 14, 20263,242.003,275.003,175.003,266.003,266.003.32%8,930,200
Jan 13, 20263,177.003,181.003,125.003,161.003,161.001.31%6,961,400
Jan 9, 20263,079.003,130.003,069.003,120.003,120.002.36%5,748,700
Jan 8, 20263,025.003,081.003,025.003,048.003,048.000.93%7,702,800
Jan 7, 20263,170.003,182.003,020.003,020.003,020.00-5.30%14,749,800
Jan 6, 20263,165.003,193.003,153.003,189.003,189.002.34%5,392,400
Jan 5, 20263,154.003,189.003,115.003,116.003,116.00-0.35%7,992,300
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