Skip to main content
logo
Inpex Corporation (TYO:1605)
Japan flag Japan · Delayed Price · Currency is JPY
3,580.00
+179.00 (5.26%)
Jul 21, 2026, 3:30 PM JST

Inpex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20263,525.003,580.003,495.003,580.003,580.005.26%5,933,000
Jul 17, 20263,440.003,457.003,375.003,401.003,401.00-0.82%3,813,400
Jul 16, 20263,451.003,475.003,414.003,429.003,429.00-0.61%3,872,600
Jul 15, 20263,491.003,528.003,424.003,450.003,450.00-2.10%4,976,000
Jul 14, 20263,455.003,550.003,452.003,524.003,524.003.92%6,930,300
Jul 13, 20263,384.003,419.003,359.003,391.003,391.000.89%3,123,300
Jul 10, 20263,400.003,407.003,345.003,361.003,361.00-1.93%4,012,600
Jul 9, 20263,457.003,470.003,391.003,427.003,427.001.15%5,051,800
Jul 8, 20263,350.003,412.003,324.003,388.003,388.003.26%6,251,700
Jul 7, 20263,327.003,330.003,261.003,281.003,281.00-0.85%4,370,300
Jul 6, 20263,242.003,316.003,240.003,309.003,309.002.07%2,810,900
Jul 3, 20263,235.003,261.003,215.003,242.003,242.001.19%3,551,900
Jul 2, 20263,206.003,238.003,192.003,204.003,204.00-0.03%4,501,300
Jul 1, 20263,293.003,297.003,194.003,205.003,205.00-1.84%3,772,600
Jun 30, 20263,284.003,294.003,230.003,265.003,265.00-0.40%4,977,600
Jun 29, 20263,317.003,324.003,278.003,278.003,278.00-0.58%5,371,500
Jun 26, 20263,333.003,351.003,296.003,351.003,297.001.95%5,818,800
Jun 25, 20263,410.003,412.003,258.003,287.003,234.03-3.35%6,161,500
Jun 24, 20263,455.003,458.003,386.003,401.003,346.19-1.59%4,381,600
Jun 23, 20263,454.003,475.003,420.003,456.003,400.310.23%3,912,400
Jun 22, 20263,500.003,502.003,442.003,448.003,392.44-1.49%3,710,300
Jun 19, 20263,407.003,500.003,371.003,500.003,443.602.07%6,833,200
Jun 18, 20263,442.003,505.003,402.003,429.003,373.740.68%5,375,100
Jun 17, 20263,328.003,428.003,293.003,406.003,351.110.83%7,587,200
Jun 16, 20263,467.003,475.003,361.003,378.003,323.56-3.35%6,864,700
Jun 15, 20263,559.003,636.003,468.003,495.003,438.68-1.80%7,143,700
Jun 12, 20263,554.003,588.003,518.003,559.003,501.65-1.33%5,425,200
Jun 11, 20263,587.003,649.003,561.003,607.003,548.873.56%5,556,700
Jun 10, 20263,537.003,553.003,450.003,483.003,426.87-3.03%4,697,200
Jun 9, 20263,600.003,678.003,587.003,592.003,534.12-1.35%4,508,300
Jun 8, 20263,657.003,690.003,604.003,641.003,582.33-1.19%4,637,600
Jun 5, 20263,650.003,726.003,639.003,685.003,625.621.01%3,111,500
Jun 4, 20263,646.003,660.003,585.003,648.003,589.21-1.59%3,446,600
Jun 3, 20263,684.003,732.003,649.003,707.003,647.263.92%4,739,100
Jun 2, 20263,470.003,597.003,428.003,567.003,509.524.42%7,383,900
Jun 1, 20263,554.003,565.003,390.003,416.003,360.95-5.22%7,288,600
May 29, 20263,605.003,643.003,578.003,604.003,545.92-2.41%12,569,800
May 28, 20263,600.003,722.003,588.003,693.003,633.490.11%6,084,900
May 27, 20263,650.003,727.003,643.003,689.003,629.550.57%4,290,700
May 26, 20263,635.003,701.003,611.003,668.003,608.890.27%4,542,200
May 25, 20263,757.003,791.003,640.003,658.003,599.05-4.71%6,971,200
May 22, 20263,821.003,849.003,778.003,839.003,777.14-1.18%4,170,500
May 21, 20263,868.003,934.003,859.003,885.003,822.39-2.63%5,198,800
May 20, 20263,970.004,026.003,952.003,990.003,925.70-0.08%6,209,900
May 19, 20263,972.004,049.003,948.003,993.003,928.651.50%5,379,500
May 18, 20263,967.004,002.003,913.003,934.003,870.610.33%5,790,500
May 15, 20263,864.003,921.003,788.003,921.003,857.810.03%6,169,800
May 14, 20264,000.004,007.003,811.003,920.003,856.83-0.25%7,215,000
May 13, 20263,973.004,007.003,921.003,930.003,866.67-0.35%6,330,200
May 12, 20263,915.003,988.003,900.003,944.003,880.442.49%4,919,900