Inpex Corporation (TYO:1605)
Japan · Delayed Price · Currency is JPY 3,331.00
+1.00 (0.03%)
At close: Nov 28, 2025
Inpex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3,330.00 | 3,355.00 | 3,321.00 | 3,331.00 | 3,331.00 | 0.03% | 4,049,400 |
| Nov 27, 2025 | 3,333.00 | 3,367.00 | 3,309.00 | 3,330.00 | 3,330.00 | 1.22% | 4,439,500 |
| Nov 26, 2025 | 3,220.00 | 3,314.00 | 3,217.00 | 3,290.00 | 3,290.00 | 2.33% | 6,503,900 |
| Nov 25, 2025 | 3,200.00 | 3,219.00 | 3,168.00 | 3,215.00 | 3,215.00 | 1.42% | 5,154,200 |
| Nov 21, 2025 | 3,065.00 | 3,170.00 | 3,062.00 | 3,170.00 | 3,170.00 | 1.12% | 8,799,300 |
| Nov 20, 2025 | 3,110.00 | 3,164.00 | 3,105.00 | 3,135.00 | 3,135.00 | 1.95% | 4,119,500 |
| Nov 19, 2025 | 3,108.00 | 3,130.00 | 3,057.00 | 3,075.00 | 3,075.00 | -0.16% | 5,630,300 |
| Nov 18, 2025 | 3,130.00 | 3,198.00 | 3,080.00 | 3,080.00 | 3,080.00 | -3.05% | 5,946,900 |
| Nov 17, 2025 | 3,175.00 | 3,212.00 | 3,150.00 | 3,177.00 | 3,177.00 | 0.06% | 5,584,600 |
| Nov 14, 2025 | 3,181.00 | 3,203.00 | 3,105.00 | 3,175.00 | 3,175.00 | 5.27% | 8,507,500 |
| Nov 13, 2025 | 2,999.50 | 3,043.00 | 2,987.00 | 3,016.00 | 3,016.00 | -0.13% | 5,259,000 |
| Nov 12, 2025 | 2,992.00 | 3,053.00 | 2,986.50 | 3,020.00 | 3,020.00 | 1.89% | 4,828,300 |
| Nov 11, 2025 | 2,994.00 | 3,002.00 | 2,955.50 | 2,964.00 | 2,964.00 | -0.57% | 4,164,700 |
| Nov 10, 2025 | 2,951.00 | 2,981.00 | 2,951.00 | 2,981.00 | 2,981.00 | 2.95% | 3,898,300 |
| Nov 7, 2025 | 2,879.50 | 2,906.50 | 2,872.00 | 2,895.50 | 2,895.50 | -0.03% | 3,328,900 |
| Nov 6, 2025 | 2,848.00 | 2,898.50 | 2,848.00 | 2,896.50 | 2,896.50 | 2.04% | 3,701,600 |
| Nov 5, 2025 | 2,849.50 | 2,855.50 | 2,758.00 | 2,838.50 | 2,838.50 | -1.13% | 6,344,900 |
| Nov 4, 2025 | 2,843.50 | 2,895.50 | 2,836.50 | 2,871.00 | 2,871.00 | 1.06% | 4,898,000 |
| Oct 31, 2025 | 2,870.00 | 2,871.50 | 2,813.50 | 2,841.00 | 2,841.00 | -0.46% | 5,062,000 |
| Oct 30, 2025 | 2,812.50 | 2,858.00 | 2,807.50 | 2,854.00 | 2,854.00 | 2.40% | 4,928,200 |
| Oct 29, 2025 | 2,844.50 | 2,848.00 | 2,787.00 | 2,787.00 | 2,787.00 | -1.62% | 4,224,900 |
| Oct 28, 2025 | 2,897.00 | 2,913.00 | 2,819.00 | 2,833.00 | 2,833.00 | -2.18% | 4,464,400 |
| Oct 27, 2025 | 2,845.00 | 2,905.00 | 2,828.00 | 2,896.00 | 2,896.00 | 1.65% | 6,034,100 |
| Oct 24, 2025 | 2,811.00 | 2,849.00 | 2,806.00 | 2,849.00 | 2,849.00 | 1.80% | 5,171,200 |
| Oct 23, 2025 | 2,746.50 | 2,809.00 | 2,737.50 | 2,798.50 | 2,798.50 | 2.60% | 6,239,300 |
| Oct 22, 2025 | 2,684.00 | 2,733.50 | 2,679.00 | 2,727.50 | 2,727.50 | 1.22% | 4,469,400 |
| Oct 21, 2025 | 2,731.00 | 2,742.00 | 2,687.50 | 2,694.50 | 2,694.50 | -0.42% | 3,269,000 |
| Oct 20, 2025 | 2,689.50 | 2,706.00 | 2,666.50 | 2,706.00 | 2,706.00 | 1.98% | 3,384,300 |
| Oct 17, 2025 | 2,653.50 | 2,681.00 | 2,650.00 | 2,653.50 | 2,653.50 | -1.30% | 3,595,100 |
| Oct 16, 2025 | 2,690.00 | 2,692.00 | 2,666.50 | 2,688.50 | 2,688.50 | 1.01% | 2,901,000 |
| Oct 15, 2025 | 2,638.00 | 2,669.50 | 2,636.50 | 2,661.50 | 2,661.50 | 1.20% | 3,528,400 |
| Oct 14, 2025 | 2,635.00 | 2,689.00 | 2,607.00 | 2,630.00 | 2,630.00 | -1.68% | 5,694,800 |
| Oct 10, 2025 | 2,746.00 | 2,752.00 | 2,675.00 | 2,675.00 | 2,675.00 | -3.98% | 5,144,000 |
| Oct 9, 2025 | 2,734.00 | 2,787.00 | 2,721.00 | 2,786.00 | 2,786.00 | 1.57% | 4,255,300 |
| Oct 8, 2025 | 2,750.00 | 2,757.50 | 2,730.50 | 2,743.00 | 2,743.00 | 1.33% | 3,798,700 |
| Oct 7, 2025 | 2,714.00 | 2,764.50 | 2,704.00 | 2,707.00 | 2,707.00 | 1.10% | 5,550,800 |
| Oct 6, 2025 | 2,670.00 | 2,693.50 | 2,644.00 | 2,677.50 | 2,677.50 | 3.06% | 5,526,500 |
| Oct 3, 2025 | 2,615.50 | 2,642.00 | 2,585.00 | 2,598.00 | 2,598.00 | -2.53% | 6,586,200 |
| Oct 2, 2025 | 2,660.00 | 2,683.00 | 2,633.50 | 2,665.50 | 2,665.50 | 0.93% | 4,178,300 |
| Oct 1, 2025 | 2,653.00 | 2,663.50 | 2,626.00 | 2,641.00 | 2,641.00 | -1.20% | 5,496,600 |
| Sep 30, 2025 | 2,664.50 | 2,695.50 | 2,618.50 | 2,673.00 | 2,673.00 | -2.37% | 8,239,800 |
| Sep 29, 2025 | 2,774.00 | 2,779.00 | 2,738.00 | 2,738.00 | 2,738.00 | -1.33% | 4,062,700 |
| Sep 26, 2025 | 2,775.00 | 2,805.00 | 2,756.00 | 2,775.00 | 2,775.00 | 1.28% | 6,067,500 |
| Sep 25, 2025 | 2,754.00 | 2,769.00 | 2,725.50 | 2,740.00 | 2,740.00 | 0.94% | 5,325,400 |
| Sep 24, 2025 | 2,663.00 | 2,714.50 | 2,644.50 | 2,714.50 | 2,714.50 | 2.90% | 5,404,300 |
| Sep 22, 2025 | 2,602.50 | 2,642.50 | 2,592.00 | 2,638.00 | 2,638.00 | 0.96% | 3,000,400 |
| Sep 19, 2025 | 2,616.00 | 2,643.00 | 2,600.00 | 2,613.00 | 2,613.00 | -0.65% | 8,255,800 |
| Sep 18, 2025 | 2,660.50 | 2,661.50 | 2,627.00 | 2,630.00 | 2,630.00 | -0.38% | 4,855,200 |
| Sep 17, 2025 | 2,671.50 | 2,673.00 | 2,640.00 | 2,640.00 | 2,640.00 | -0.55% | 4,251,300 |
| Sep 16, 2025 | 2,640.00 | 2,674.50 | 2,635.50 | 2,654.50 | 2,654.50 | 0.30% | 5,014,300 |