Skip to main content
logo
Inpex Corporation (TYO:1605)
Japan flag Japan · Delayed Price · Currency is JPY
4,700.00
+25.00 (0.53%)
At close: Mar 19, 2026

Inpex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20264,745.004,801.004,700.004,700.004,700.000.53%15,309,600
Mar 18, 20264,549.004,720.004,527.004,675.004,675.003.73%11,280,100
Mar 17, 20264,379.004,575.004,352.004,507.004,507.003.14%13,330,200
Mar 16, 20264,400.004,450.004,343.004,370.004,370.00-0.30%10,523,800
Mar 13, 20264,304.004,435.004,253.004,383.004,383.001.95%14,370,700
Mar 12, 20264,241.004,299.004,165.004,299.004,299.003.07%12,324,700
Mar 11, 20264,082.004,208.004,042.004,171.004,171.001.96%8,885,200
Mar 10, 20263,950.004,150.003,935.004,091.004,091.00-0.24%12,107,400
Mar 9, 20264,150.004,320.004,031.004,101.004,101.000.24%34,033,700
Mar 6, 20264,162.004,178.004,007.004,091.004,091.00-1.68%10,470,600
Mar 5, 20263,960.004,186.003,939.004,161.004,161.007.46%16,715,900
Mar 4, 20264,020.004,049.003,737.003,872.003,872.00-3.61%13,913,000
Mar 3, 20264,000.004,054.003,915.004,017.004,017.00-0.35%14,507,700
Mar 2, 20264,200.004,210.003,923.004,031.004,031.006.08%20,546,300
Feb 27, 20263,710.003,800.003,684.003,800.003,800.003.12%6,660,000
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