Skip to main content
logo
Inpex Corporation (TYO:1605)
Japan flag Japan · Delayed Price · Currency is JPY
3,618.00
+57.00 (1.60%)
Feb 5, 2026, 10:15 AM JST

Inpex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 11, 20253,237.003,251.003,206.003,207.003,156.01-0.31%2,975,200
Dec 10, 20253,249.003,265.003,188.003,217.003,165.860.56%3,868,700
Dec 9, 20253,177.003,212.003,175.003,199.003,148.14-0.31%3,528,600
Dec 8, 20253,203.003,217.003,180.003,209.003,157.981.13%2,938,200
Dec 5, 20253,210.003,213.003,173.003,173.003,122.55-1.15%5,027,200
Dec 4, 20253,194.003,210.003,166.003,210.003,158.972.46%4,200,300
Dec 3, 20253,174.003,201.003,133.003,133.003,083.19-1.23%5,051,300
Dec 2, 20253,247.003,273.003,172.003,172.003,121.57-1.58%5,273,800
Dec 1, 20253,300.003,314.003,182.003,223.003,171.76-3.24%8,160,400
Nov 28, 20253,330.003,355.003,321.003,331.003,278.040.03%4,049,400
Nov 27, 20253,333.003,367.003,309.003,330.003,277.061.22%4,439,500
Nov 26, 20253,220.003,314.003,217.003,290.003,237.692.33%6,503,900
Nov 25, 20253,200.003,219.003,168.003,215.003,163.891.42%5,154,200
Nov 21, 20253,065.003,170.003,062.003,170.003,119.601.12%8,799,300
Nov 20, 20253,110.003,164.003,105.003,135.003,085.161.95%4,119,500