Inpex Corporation (TYO:1605)
Japan · Delayed Price · Currency is JPY 2,158.50
+11.00 (0.51%)
Aug 1, 2025, 3:30 PM JST
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,147.50 | 2,159.50 | 2,134.00 | 2,158.50 | 2,158.50 | 0.51% | 4,913,800 |
| Jul 31, 2025 | 2,134.00 | 2,149.00 | 2,129.50 | 2,147.50 | 2,147.50 | 1.06% | 5,064,800 |
| Jul 30, 2025 | 2,128.00 | 2,133.00 | 2,116.50 | 2,125.00 | 2,125.00 | 0.64% | 14,617,000 |
| Jul 29, 2025 | 2,088.00 | 2,114.00 | 2,081.00 | 2,111.50 | 2,111.50 | 1.13% | 4,213,700 |
| Jul 28, 2025 | 2,103.00 | 2,113.00 | 2,086.00 | 2,088.00 | 2,088.00 | -0.71% | 3,254,100 |
| Jul 25, 2025 | 2,094.50 | 2,107.00 | 2,081.50 | 2,103.00 | 2,103.00 | 0.81% | 3,264,700 |
| Jul 24, 2025 | 2,088.00 | 2,105.00 | 2,084.00 | 2,086.00 | 2,086.00 | 0.80% | 6,306,700 |
| Jul 23, 2025 | 2,060.00 | 2,090.00 | 2,054.00 | 2,069.50 | 2,069.50 | 1.50% | 7,071,800 |
| Jul 22, 2025 | 2,040.50 | 2,044.00 | 2,014.00 | 2,039.00 | 2,039.00 | -0.20% | 4,371,300 |
| Jul 18, 2025 | 2,055.00 | 2,062.00 | 2,039.00 | 2,043.00 | 2,043.00 | -0.27% | 3,125,100 |
| Jul 17, 2025 | 2,057.00 | 2,059.00 | 2,035.00 | 2,048.50 | 2,048.50 | -1.04% | 3,423,200 |
| Jul 16, 2025 | 2,071.50 | 2,074.00 | 2,048.00 | 2,070.00 | 2,070.00 | -0.05% | 3,799,800 |
| Jul 15, 2025 | 2,072.00 | 2,080.00 | 2,060.50 | 2,071.00 | 2,071.00 | -0.31% | 4,580,000 |
| Jul 14, 2025 | 2,093.50 | 2,096.50 | 2,074.00 | 2,077.50 | 2,077.50 | 0.22% | 3,597,600 |
| Jul 11, 2025 | 2,073.50 | 2,083.00 | 2,053.50 | 2,073.00 | 2,073.00 | -0.02% | 4,712,300 |
| Jul 10, 2025 | 2,080.00 | 2,099.00 | 2,062.50 | 2,073.50 | 2,073.50 | -1.29% | 5,623,200 |
| Jul 9, 2025 | 2,062.00 | 2,104.50 | 2,062.00 | 2,100.50 | 2,100.50 | 2.44% | 7,604,900 |
| Jul 8, 2025 | 2,032.00 | 2,055.00 | 2,026.00 | 2,050.50 | 2,050.50 | 1.46% | 5,464,600 |
| Jul 7, 2025 | 2,040.00 | 2,041.00 | 2,004.00 | 2,021.00 | 2,021.00 | -1.58% | 4,839,500 |
| Jul 4, 2025 | 2,048.00 | 2,053.50 | 2,033.50 | 2,053.50 | 2,053.50 | 0.27% | 3,755,300 |
| Jul 3, 2025 | 2,038.00 | 2,048.00 | 2,021.00 | 2,048.00 | 2,048.00 | 1.26% | 5,813,400 |
| Jul 2, 2025 | 2,002.00 | 2,023.50 | 2,000.50 | 2,022.50 | 2,022.50 | 1.18% | 5,059,400 |
| Jul 1, 2025 | 2,008.50 | 2,017.50 | 1,990.00 | 1,999.00 | 1,999.00 | -1.28% | 4,259,500 |
| Jun 30, 2025 | 2,003.00 | 2,025.00 | 1,992.50 | 2,025.00 | 2,025.00 | 1.76% | 8,728,700 |
| Jun 27, 2025 | 1,989.50 | 1,994.50 | 1,968.00 | 1,990.00 | 1,990.00 | -1.39% | 10,186,600 |
| Jun 26, 2025 | 2,010.00 | 2,023.00 | 2,002.00 | 2,018.00 | 1,973.00 | - | 10,165,900 |
| Jun 25, 2025 | 2,005.00 | 2,023.50 | 2,001.50 | 2,018.00 | 1,973.00 | 0.75% | 8,654,100 |
| Jun 24, 2025 | 2,055.00 | 2,078.00 | 2,003.00 | 2,003.00 | 1,958.33 | -6.79% | 19,256,700 |
| Jun 23, 2025 | 2,172.00 | 2,182.00 | 2,139.00 | 2,149.00 | 2,101.08 | 1.27% | 15,351,800 |
| Jun 20, 2025 | 2,164.00 | 2,173.50 | 2,122.00 | 2,122.00 | 2,074.68 | -1.51% | 10,541,600 |
| Jun 19, 2025 | 2,155.00 | 2,168.00 | 2,126.00 | 2,154.50 | 2,106.46 | -0.25% | 6,632,300 |
| Jun 18, 2025 | 2,129.00 | 2,163.00 | 2,105.50 | 2,160.00 | 2,111.83 | 2.15% | 13,026,100 |
| Jun 17, 2025 | 2,096.50 | 2,133.00 | 2,087.50 | 2,114.50 | 2,067.35 | 0.02% | 8,651,800 |
| Jun 16, 2025 | 2,172.50 | 2,181.00 | 2,104.50 | 2,114.00 | 2,066.86 | -0.40% | 13,968,200 |
| Jun 13, 2025 | 2,066.00 | 2,155.00 | 2,063.50 | 2,122.50 | 2,075.17 | 2.98% | 22,589,600 |
| Jun 12, 2025 | 2,047.00 | 2,077.50 | 2,031.00 | 2,061.00 | 2,015.04 | 1.40% | 7,964,600 |
| Jun 11, 2025 | 2,025.00 | 2,033.00 | 2,014.50 | 2,032.50 | 1,987.18 | 0.94% | 4,607,900 |
| Jun 10, 2025 | 1,999.00 | 2,015.00 | 1,994.00 | 2,013.50 | 1,968.60 | 1.16% | 5,965,800 |
| Jun 9, 2025 | 1,992.50 | 1,999.00 | 1,979.50 | 1,990.50 | 1,946.11 | 0.78% | 3,838,900 |
| Jun 6, 2025 | 1,968.50 | 1,976.50 | 1,965.00 | 1,975.00 | 1,930.96 | 0.66% | 3,632,600 |
| Jun 5, 2025 | 1,965.00 | 1,976.50 | 1,954.00 | 1,962.00 | 1,918.25 | -0.91% | 4,302,900 |
| Jun 4, 2025 | 1,985.00 | 2,003.50 | 1,975.50 | 1,980.00 | 1,935.85 | 0.18% | 6,188,300 |
| Jun 3, 2025 | 1,960.00 | 1,987.00 | 1,948.00 | 1,976.50 | 1,932.43 | 1.31% | 5,288,700 |
| Jun 2, 2025 | 1,953.00 | 1,961.50 | 1,938.00 | 1,951.00 | 1,907.49 | -0.03% | 4,215,100 |
| May 30, 2025 | 1,944.00 | 1,964.50 | 1,941.50 | 1,951.50 | 1,907.98 | -0.13% | 6,496,900 |
| May 29, 2025 | 1,918.00 | 1,954.00 | 1,916.50 | 1,954.00 | 1,910.43 | 2.01% | 5,547,400 |
| May 28, 2025 | 1,930.00 | 1,931.00 | 1,915.50 | 1,915.50 | 1,872.79 | 0.05% | 3,955,300 |
| May 27, 2025 | 1,903.50 | 1,916.50 | 1,897.00 | 1,914.50 | 1,871.81 | 0.60% | 2,331,800 |
| May 26, 2025 | 1,900.00 | 1,904.00 | 1,889.00 | 1,903.00 | 1,860.56 | 0.93% | 2,745,700 |
| May 23, 2025 | 1,887.50 | 1,895.00 | 1,883.00 | 1,885.50 | 1,843.45 | -0.76% | 4,122,100 |