Skip to main content
logo
Inpex Corporation (TYO:1605)
Japan flag Japan · Delayed Price · Currency is JPY
3,884.00
-170.00 (-4.19%)
Nov 4, 2026, 3:30 PM JST

Inpex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20263,948.003,953.003,790.003,884.003,884.00-4.19%6,524,900
Nov 2, 20264,099.004,125.004,049.004,054.004,054.00-0.27%3,884,600
Oct 30, 20264,056.004,094.004,012.004,065.004,065.000.22%4,939,000
Oct 29, 20264,006.004,068.003,997.004,056.004,056.002.19%6,709,200
Oct 28, 20263,977.004,006.003,958.003,969.003,969.00-0.03%4,098,600
Oct 27, 20264,015.004,048.003,968.003,970.003,970.00-1.95%4,836,100
Oct 26, 20264,000.004,078.003,999.004,049.004,049.004.90%6,482,200
Oct 23, 20263,897.003,908.003,799.003,860.003,860.00-1.46%5,536,100
Oct 22, 20263,795.003,917.003,784.003,917.003,917.003.08%4,634,800
Oct 21, 20263,771.003,825.003,751.003,800.003,800.00-0.60%3,586,800
Oct 20, 20263,807.003,839.003,794.003,823.003,823.000.45%4,867,400
Oct 19, 20263,700.003,806.003,700.003,806.003,806.003.71%5,256,300
Oct 16, 20263,623.003,689.003,621.003,670.003,670.000.85%3,292,500
Oct 15, 20263,700.003,721.003,602.003,639.003,639.00-2.99%5,929,200
Oct 14, 20263,760.003,786.003,727.003,751.003,751.000.56%4,084,800
Oct 13, 20263,705.003,730.003,679.003,730.003,730.002.47%5,270,900
Oct 9, 20263,695.003,739.003,632.003,640.003,640.000.41%4,324,700
Oct 8, 20263,625.003,648.003,527.003,625.003,625.00-0.63%5,163,100
Oct 7, 20263,691.003,709.003,648.003,648.003,648.00-1.35%4,466,000
Oct 6, 20263,683.003,716.003,678.003,698.003,698.001.01%4,560,200
Oct 5, 20263,658.003,676.003,642.003,661.003,661.00-0.95%3,913,900
Oct 2, 20263,676.003,729.003,659.003,696.003,696.002.35%5,593,300
Oct 1, 20263,630.003,657.003,611.003,611.003,611.00-1.53%5,209,000
Sep 30, 20263,656.003,702.003,627.003,667.003,667.00-0.11%6,458,000
Sep 29, 20263,729.003,729.003,671.003,671.003,671.00-3.77%5,523,100
Sep 28, 20263,822.003,846.003,780.003,815.003,815.00-1.09%5,385,800
Sep 25, 20263,898.003,917.003,853.003,857.003,857.000.60%4,263,800
Sep 24, 20263,912.003,919.003,834.003,834.003,834.00-2.02%5,079,700
Sep 18, 20263,903.003,948.003,900.003,913.003,913.00-0.41%5,445,900
Sep 17, 20263,939.004,028.003,916.003,929.003,929.00-3.23%4,688,900
Sep 16, 20264,006.004,092.004,001.004,060.004,060.003.15%6,364,000
Sep 15, 20263,932.003,967.003,920.003,936.003,936.00-1.11%3,860,300
Sep 14, 20264,047.004,081.003,944.003,980.003,980.001.27%6,083,800
Sep 11, 20263,947.004,008.003,903.003,930.003,930.001.37%9,572,900
Sep 10, 20263,940.003,986.003,877.003,877.003,877.00-0.89%6,720,500
Sep 9, 20263,941.003,968.003,894.003,912.003,912.002.09%6,057,700
Sep 8, 20263,780.003,867.003,727.003,832.003,832.001.16%4,529,300
Sep 7, 20263,791.003,847.003,781.003,788.003,788.000.21%4,789,000
Sep 4, 20263,925.003,929.003,780.003,780.003,780.00-2.80%5,239,700
Sep 3, 20263,942.004,022.003,884.003,889.003,889.00-4.00%6,821,400
Sep 2, 20264,153.004,212.004,024.004,051.004,051.00-1.48%6,953,700
Sep 1, 20263,974.004,112.003,965.004,112.004,112.003.92%5,205,900
Aug 31, 20263,928.003,978.003,898.003,957.003,957.002.09%5,430,700
Aug 28, 20263,859.003,924.003,850.003,876.003,876.000.52%3,123,500
Aug 27, 20263,900.003,907.003,856.003,856.003,856.000.50%3,207,400
Aug 26, 20263,830.003,868.003,807.003,837.003,837.00-1.06%4,554,200
Aug 25, 20263,905.003,954.003,878.003,878.003,878.00-0.28%3,368,200
Aug 24, 20263,911.003,925.003,838.003,889.003,889.00-1.64%3,653,900
Aug 21, 20263,905.003,954.003,879.003,954.003,954.002.20%4,071,700
Aug 20, 20263,860.003,912.003,858.003,869.003,869.000.23%3,378,300