Skip to main content
logo
Inpex Corporation (TYO:1605)
Japan flag Japan · Delayed Price · Currency is JPY
2,427.50
-5.50 (-0.23%)
Aug 27, 2025, 3:30 PM JST

Inpex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 22, 20252,407.002,437.502,405.002,428.502,428.501.57%6,201,200
Aug 21, 20252,380.002,392.002,369.002,391.002,391.000.72%3,579,500
Aug 20, 20252,354.502,395.002,352.002,374.002,374.001.02%6,090,400
Aug 19, 20252,330.002,350.002,312.002,350.002,350.000.84%5,491,200
Aug 18, 20252,354.002,370.002,327.002,330.502,330.50-0.49%4,600,100
Aug 15, 20252,324.502,346.502,311.502,342.002,342.001.36%4,861,500
Aug 14, 20252,325.002,338.502,300.002,310.502,310.50-1.35%5,933,300
Aug 13, 20252,365.002,369.002,336.002,342.002,342.00-1.93%6,964,100
Aug 12, 20252,338.502,404.502,332.002,388.002,388.007.09%17,093,000
Aug 8, 20252,184.002,268.002,176.002,230.002,230.001.87%10,682,600
Aug 7, 20252,160.002,189.502,150.502,189.002,189.000.64%4,347,700
Aug 6, 20252,122.002,175.002,121.502,175.002,175.002.74%5,037,500
Aug 5, 20252,111.002,130.002,099.002,117.002,117.000.95%3,902,700
Aug 4, 20252,070.002,104.002,059.002,097.002,097.00-2.85%6,634,100
Aug 1, 20252,147.502,159.502,134.002,158.502,158.500.51%4,913,800
Jul 31, 20252,134.002,149.002,129.502,147.502,147.501.06%5,064,800
Jul 30, 20252,128.002,133.002,116.502,125.002,125.000.64%14,617,000
Jul 29, 20252,088.002,114.002,081.002,111.502,111.501.13%4,213,700
Jul 28, 20252,103.002,113.002,086.002,088.002,088.00-0.71%3,254,100
Jul 25, 20252,094.502,107.002,081.502,103.002,103.000.81%3,264,700
Jul 24, 20252,088.002,105.002,084.002,086.002,086.000.80%6,306,700
Jul 23, 20252,060.002,090.002,054.002,069.502,069.501.50%7,071,800
Jul 22, 20252,040.502,044.002,014.002,039.002,039.00-0.20%4,371,300
Jul 18, 20252,055.002,062.002,039.002,043.002,043.00-0.27%3,125,100
Jul 17, 20252,057.002,059.002,035.002,048.502,048.50-1.04%3,423,200
Jul 16, 20252,071.502,074.002,048.002,070.002,070.00-0.05%3,799,800
Jul 15, 20252,072.002,080.002,060.502,071.002,071.00-0.31%4,580,000
Jul 14, 20252,093.502,096.502,074.002,077.502,077.500.22%3,597,600
Jul 11, 20252,073.502,083.002,053.502,073.002,073.00-0.02%4,712,300
Jul 10, 20252,080.002,099.002,062.502,073.502,073.50-1.29%5,623,200
Jul 9, 20252,062.002,104.502,062.002,100.502,100.502.44%7,604,900
Jul 8, 20252,032.002,055.002,026.002,050.502,050.501.46%5,464,600
Jul 7, 20252,040.002,041.002,004.002,021.002,021.00-1.58%4,839,500
Jul 4, 20252,048.002,053.502,033.502,053.502,053.500.27%3,755,300
Jul 3, 20252,038.002,048.002,021.002,048.002,048.001.26%5,813,400
Jul 2, 20252,002.002,023.502,000.502,022.502,022.501.18%5,059,400
Jul 1, 20252,008.502,017.501,990.001,999.001,999.00-1.28%4,259,500
Jun 30, 20252,003.002,025.001,992.502,025.002,025.001.76%8,728,700
Jun 27, 20251,989.501,994.501,968.001,990.001,990.00-1.39%10,186,600
Jun 26, 20252,010.002,023.002,002.002,018.001,973.00-10,165,900
Jun 25, 20252,005.002,023.502,001.502,018.001,973.000.75%8,654,100
Jun 24, 20252,055.002,078.002,003.002,003.001,958.33-6.79%19,256,700
Jun 23, 20252,172.002,182.002,139.002,149.002,101.081.27%15,351,800
Jun 20, 20252,164.002,173.502,122.002,122.002,074.68-1.51%10,541,600
Jun 19, 20252,155.002,168.002,126.002,154.502,106.46-0.25%6,632,300
Jun 18, 20252,129.002,163.002,105.502,160.002,111.832.15%13,026,100
Jun 17, 20252,096.502,133.002,087.502,114.502,067.350.02%8,651,800