Skip to main content
logo
Inpex Corporation (TYO:1605)
Japan flag Japan · Delayed Price · Currency is JPY
2,775.00
+35.00 (1.28%)
Sep 26, 2025, 3:30 PM JST

Inpex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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