Skip to main content
logo
Inpex Corporation (TYO:1605)
Japan flag Japan · Delayed Price · Currency is JPY
2,896.50
+58.00 (2.04%)
Nov 6, 2025, 3:30 PM JST

Inpex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20252,848.002,880.002,848.002,868.00-1.04%1,352,400
Nov 5, 20252,849.502,855.502,758.002,838.502,838.50-1.13%6,344,900
Nov 4, 20252,843.502,895.502,836.502,871.002,871.001.06%4,898,000
Oct 31, 20252,870.002,871.502,813.502,841.002,841.00-0.46%5,062,000
Oct 30, 20252,812.502,858.002,807.502,854.002,854.002.40%4,928,200
Oct 29, 20252,844.502,848.002,787.002,787.002,787.00-1.62%4,224,900
Oct 28, 20252,897.002,913.002,819.002,833.002,833.00-2.18%4,464,400
Oct 27, 20252,845.002,905.002,828.002,896.002,896.001.65%6,034,100
Oct 24, 20252,811.002,849.002,806.002,849.002,849.001.80%5,171,200
Oct 23, 20252,746.502,809.002,737.502,798.502,798.502.60%6,239,300
Oct 22, 20252,684.002,733.502,679.002,727.502,727.501.22%4,469,400
Oct 21, 20252,731.002,742.002,687.502,694.502,694.50-0.42%3,269,000
Oct 20, 20252,689.502,706.002,666.502,706.002,706.001.98%3,384,300
Oct 17, 20252,653.502,681.002,650.002,653.502,653.50-1.30%3,595,100
Oct 16, 20252,690.002,692.002,666.502,688.502,688.501.01%2,901,000
Oct 15, 20252,638.002,669.502,636.502,661.502,661.501.20%3,528,400
Oct 14, 20252,635.002,689.002,607.002,630.002,630.00-1.68%5,694,800
Oct 10, 20252,746.002,752.002,675.002,675.002,675.00-3.98%5,144,000
Oct 9, 20252,734.002,787.002,721.002,786.002,786.001.57%4,255,300
Oct 8, 20252,750.002,757.502,730.502,743.002,743.001.33%3,798,700
Oct 7, 20252,714.002,764.502,704.002,707.002,707.001.10%5,550,800
Oct 6, 20252,670.002,693.502,644.002,677.502,677.503.06%5,526,500
Oct 3, 20252,615.502,642.002,585.002,598.002,598.00-2.53%6,586,200
Oct 2, 20252,660.002,683.002,633.502,665.502,665.500.93%4,178,300
Oct 1, 20252,653.002,663.502,626.002,641.002,641.00-1.20%5,496,600
Sep 30, 20252,664.502,695.502,618.502,673.002,673.00-2.37%8,239,800
Sep 29, 20252,774.002,779.002,738.002,738.002,738.00-1.33%4,062,700
Sep 26, 20252,775.002,805.002,756.002,775.002,775.001.28%6,067,500
Sep 25, 20252,754.002,769.002,725.502,740.002,740.000.94%5,325,400
Sep 24, 20252,663.002,714.502,644.502,714.502,714.502.90%5,404,300
Sep 22, 20252,602.502,642.502,592.002,638.002,638.000.96%3,000,400
Sep 19, 20252,616.002,643.002,600.002,613.002,613.00-0.65%8,255,800
Sep 18, 20252,660.502,661.502,627.002,630.002,630.00-0.38%4,855,200
Sep 17, 20252,671.502,673.002,640.002,640.002,640.00-0.55%4,855,200
Sep 16, 20252,640.002,674.502,635.502,654.502,654.500.30%5,014,300
Sep 12, 20252,667.502,679.502,639.002,646.502,646.50-0.41%4,345,000
Sep 11, 20252,645.502,668.002,633.502,657.502,657.501.63%4,562,300
Sep 10, 20252,610.002,618.002,581.002,615.002,615.001.55%4,194,300
Sep 9, 20252,610.002,611.002,552.002,575.002,575.00-1.66%5,429,100
Sep 8, 20252,598.002,621.502,563.002,618.502,618.500.50%5,641,300
Sep 5, 20252,600.002,606.002,576.002,605.502,605.501.56%4,107,500
Sep 4, 20252,548.502,586.502,537.502,565.502,565.50-0.18%3,936,900
Sep 3, 20252,594.002,604.502,563.002,570.002,570.00-0.46%6,280,800
Sep 2, 20252,564.002,588.002,556.502,582.002,582.001.53%4,704,100
Sep 1, 20252,550.002,572.502,520.502,543.002,543.000.99%5,391,200
Aug 29, 20252,560.002,562.002,508.002,518.002,518.00-0.57%5,713,500
Aug 28, 20252,475.002,539.502,471.502,532.502,532.504.33%8,601,900
Aug 27, 20252,412.002,436.002,406.002,427.502,427.50-0.23%3,816,300
Aug 26, 20252,454.002,460.502,421.502,433.002,433.00-0.80%4,541,100
Aug 25, 20252,463.002,488.002,438.002,452.502,452.500.99%4,835,700