Inpex Corporation (TYO:1605)
Japan · Delayed Price · Currency is JPY 3,834.00
-79.00 (-2.02%)
Sep 24, 2026, 3:30 PM JST
Inpex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3,912.00 | 3,919.00 | 3,834.00 | 3,834.00 | 3,834.00 | -2.02% | 5,079,700 |
| Sep 18, 2026 | 3,903.00 | 3,948.00 | 3,900.00 | 3,913.00 | 3,913.00 | -0.41% | 5,445,900 |
| Sep 17, 2026 | 3,939.00 | 4,028.00 | 3,916.00 | 3,929.00 | 3,929.00 | -3.23% | 4,688,900 |
| Sep 16, 2026 | 4,006.00 | 4,092.00 | 4,001.00 | 4,060.00 | 4,060.00 | 3.15% | 6,364,000 |
| Sep 15, 2026 | 3,932.00 | 3,967.00 | 3,920.00 | 3,936.00 | 3,936.00 | -1.11% | 3,860,300 |
| Sep 14, 2026 | 4,047.00 | 4,081.00 | 3,944.00 | 3,980.00 | 3,980.00 | 1.27% | 6,083,800 |
| Sep 11, 2026 | 3,947.00 | 4,008.00 | 3,903.00 | 3,930.00 | 3,930.00 | 1.37% | 9,572,900 |
| Sep 10, 2026 | 3,940.00 | 3,986.00 | 3,877.00 | 3,877.00 | 3,877.00 | -0.89% | 6,720,500 |
| Sep 9, 2026 | 3,941.00 | 3,968.00 | 3,894.00 | 3,912.00 | 3,912.00 | 2.09% | 6,057,700 |
| Sep 8, 2026 | 3,780.00 | 3,867.00 | 3,727.00 | 3,832.00 | 3,832.00 | 1.16% | 4,529,300 |
| Sep 7, 2026 | 3,791.00 | 3,847.00 | 3,781.00 | 3,788.00 | 3,788.00 | 0.21% | 4,789,000 |
| Sep 4, 2026 | 3,925.00 | 3,929.00 | 3,780.00 | 3,780.00 | 3,780.00 | -2.80% | 5,239,700 |
| Sep 3, 2026 | 3,942.00 | 4,022.00 | 3,884.00 | 3,889.00 | 3,889.00 | -4.00% | 6,821,400 |
| Sep 2, 2026 | 4,153.00 | 4,212.00 | 4,024.00 | 4,051.00 | 4,051.00 | -1.48% | 6,953,700 |
| Sep 1, 2026 | 3,974.00 | 4,112.00 | 3,965.00 | 4,112.00 | 4,112.00 | 3.92% | 5,205,900 |
| Aug 31, 2026 | 3,928.00 | 3,978.00 | 3,898.00 | 3,957.00 | 3,957.00 | 2.09% | 5,430,700 |
| Aug 28, 2026 | 3,859.00 | 3,924.00 | 3,850.00 | 3,876.00 | 3,876.00 | 0.52% | 3,123,500 |
| Aug 27, 2026 | 3,900.00 | 3,907.00 | 3,856.00 | 3,856.00 | 3,856.00 | 0.50% | 3,207,400 |
| Aug 26, 2026 | 3,830.00 | 3,868.00 | 3,807.00 | 3,837.00 | 3,837.00 | -1.06% | 4,554,200 |
| Aug 25, 2026 | 3,905.00 | 3,954.00 | 3,878.00 | 3,878.00 | 3,878.00 | -0.28% | 3,368,200 |
| Aug 24, 2026 | 3,911.00 | 3,925.00 | 3,838.00 | 3,889.00 | 3,889.00 | -1.64% | 3,653,900 |
| Aug 21, 2026 | 3,905.00 | 3,954.00 | 3,879.00 | 3,954.00 | 3,954.00 | 2.20% | 4,071,700 |
| Aug 20, 2026 | 3,860.00 | 3,912.00 | 3,858.00 | 3,869.00 | 3,869.00 | 0.23% | 3,378,300 |
| Aug 19, 2026 | 3,877.00 | 3,888.00 | 3,801.00 | 3,860.00 | 3,860.00 | -1.03% | 6,431,100 |
| Aug 18, 2026 | 3,826.00 | 3,900.00 | 3,819.00 | 3,900.00 | 3,900.00 | 3.31% | 4,635,200 |
| Aug 17, 2026 | 3,846.00 | 3,868.00 | 3,745.00 | 3,775.00 | 3,775.00 | -0.19% | 4,055,500 |
| Aug 14, 2026 | 3,673.00 | 3,789.00 | 3,661.00 | 3,782.00 | 3,782.00 | 2.22% | 4,479,400 |
| Aug 13, 2026 | 3,730.00 | 3,758.00 | 3,662.00 | 3,700.00 | 3,700.00 | -0.46% | 4,759,400 |
| Aug 12, 2026 | 3,757.00 | 3,789.00 | 3,706.00 | 3,717.00 | 3,717.00 | 2.91% | 7,656,300 |
| Aug 10, 2026 | 3,590.00 | 3,706.00 | 3,581.00 | 3,612.00 | 3,612.00 | 3.23% | 8,052,600 |
| Aug 7, 2026 | 3,530.00 | 3,540.00 | 3,491.00 | 3,499.00 | 3,499.00 | 1.13% | 5,022,200 |
| Aug 6, 2026 | 3,400.00 | 3,460.00 | 3,377.00 | 3,460.00 | 3,460.00 | 1.94% | 3,566,500 |
| Aug 5, 2026 | 3,451.00 | 3,472.00 | 3,385.00 | 3,394.00 | 3,394.00 | -2.81% | 4,662,800 |
| Aug 4, 2026 | 3,507.00 | 3,528.00 | 3,466.00 | 3,492.00 | 3,492.00 | -0.77% | 3,085,500 |
| Aug 3, 2026 | 3,600.00 | 3,601.00 | 3,430.00 | 3,519.00 | 3,519.00 | -2.98% | 4,281,000 |
| Jul 31, 2026 | 3,590.00 | 3,641.00 | 3,588.00 | 3,627.00 | 3,627.00 | -0.03% | 3,219,500 |
| Jul 30, 2026 | 3,652.00 | 3,678.00 | 3,589.00 | 3,628.00 | 3,628.00 | 0.33% | 3,741,500 |
| Jul 29, 2026 | 3,555.00 | 3,651.00 | 3,555.00 | 3,616.00 | 3,616.00 | 1.40% | 4,149,600 |
| Jul 28, 2026 | 3,593.00 | 3,607.00 | 3,534.00 | 3,566.00 | 3,566.00 | -2.35% | 4,170,000 |
| Jul 27, 2026 | 3,688.00 | 3,726.00 | 3,650.00 | 3,652.00 | 3,652.00 | -2.90% | 6,330,600 |
| Jul 24, 2026 | 3,760.00 | 3,761.00 | 3,691.00 | 3,761.00 | 3,761.00 | 1.73% | 6,774,300 |
| Jul 23, 2026 | 3,620.00 | 3,697.00 | 3,610.00 | 3,697.00 | 3,697.00 | 2.27% | 4,803,200 |
| Jul 22, 2026 | 3,598.00 | 3,634.00 | 3,563.00 | 3,615.00 | 3,615.00 | 0.98% | 4,007,500 |
| Jul 21, 2026 | 3,525.00 | 3,580.00 | 3,495.00 | 3,580.00 | 3,580.00 | 5.26% | 5,933,000 |
| Jul 17, 2026 | 3,440.00 | 3,457.00 | 3,375.00 | 3,401.00 | 3,401.00 | -0.82% | 3,813,400 |
| Jul 16, 2026 | 3,451.00 | 3,475.00 | 3,414.00 | 3,429.00 | 3,429.00 | -0.61% | 3,872,600 |
| Jul 15, 2026 | 3,491.00 | 3,528.00 | 3,424.00 | 3,450.00 | 3,450.00 | -2.10% | 4,976,000 |
| Jul 14, 2026 | 3,455.00 | 3,550.00 | 3,452.00 | 3,524.00 | 3,524.00 | 3.92% | 6,930,300 |
| Jul 13, 2026 | 3,384.00 | 3,419.00 | 3,359.00 | 3,391.00 | 3,391.00 | 0.89% | 3,123,300 |
| Jul 10, 2026 | 3,400.00 | 3,407.00 | 3,345.00 | 3,361.00 | 3,361.00 | -1.93% | 4,012,600 |