Skip to main content
logo
Inpex Corporation (TYO:1605)
Japan flag Japan · Delayed Price · Currency is JPY
3,831.00
-54.00 (-1.39%)
May 22, 2026, 10:05 AM JST

Inpex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20263,868.003,934.003,859.003,885.003,885.00-2.63%5,198,800
May 20, 20263,970.004,026.003,952.003,990.003,990.00-0.08%6,209,900
May 19, 20263,972.004,049.003,948.003,993.003,993.001.50%5,379,500
May 18, 20263,967.004,002.003,913.003,934.003,934.000.33%5,790,500
May 15, 20263,864.003,921.003,788.003,921.003,921.000.03%6,169,800
May 14, 20264,000.004,007.003,811.003,920.003,920.00-0.25%7,215,000
May 13, 20263,973.004,007.003,921.003,930.003,930.00-0.35%6,330,200
May 12, 20263,915.003,988.003,900.003,944.003,944.002.49%4,919,900
May 11, 20263,788.003,910.003,776.003,848.003,848.001.58%5,603,100
May 8, 20263,803.003,820.003,719.003,788.003,788.00-1.61%7,428,100
May 7, 20263,856.003,912.003,821.003,850.003,850.00-6.51%12,599,300
May 1, 20264,131.004,165.004,043.004,118.004,118.00-0.77%4,706,100
Apr 30, 20264,173.004,180.004,063.004,150.004,150.000.65%9,521,700
Apr 28, 20263,994.004,123.003,985.004,123.004,123.004.91%5,972,600
Apr 27, 20263,984.003,984.003,882.003,930.003,930.00-3.53%7,017,200
Apr 24, 20264,000.004,098.003,969.004,074.004,074.002.65%9,212,900
Apr 23, 20263,856.003,988.003,840.003,969.003,969.004.26%11,234,600
Apr 22, 20263,900.003,912.003,805.003,807.003,807.00-0.60%7,335,600
Apr 21, 20263,881.003,885.003,785.003,830.003,830.00-0.34%7,801,500
Apr 20, 20263,915.003,959.003,831.003,843.003,843.00-3.56%9,948,100
Apr 17, 20263,997.004,029.003,908.003,985.003,985.000.94%8,819,000
Apr 16, 20264,035.004,063.003,948.003,948.003,948.00-2.16%8,358,100
Apr 15, 20264,125.004,133.003,990.004,035.004,035.00-3.70%11,571,700
Apr 14, 20264,209.004,232.004,094.004,190.004,190.00-2.03%8,566,200
Apr 13, 20264,354.004,388.004,237.004,277.004,277.003.13%9,931,200
Apr 10, 20264,247.004,259.004,122.004,147.004,147.00-1.96%8,140,300
Apr 9, 20264,271.004,279.004,182.004,230.004,230.000.69%10,197,400
Apr 8, 20264,075.004,306.004,055.004,201.004,201.00-6.23%21,684,100
Apr 7, 20264,567.004,634.004,480.004,480.004,480.00-0.71%9,903,500
Apr 6, 20264,710.004,773.004,512.004,512.004,512.00-3.49%11,644,300
Apr 3, 20264,550.004,680.004,550.004,675.004,675.002.36%12,217,700
Apr 2, 20264,480.004,705.004,313.004,567.004,567.00-2.85%32,548,200
Apr 1, 20264,530.004,725.004,521.004,701.004,701.000.49%14,486,800
Mar 31, 20264,930.004,932.004,678.004,678.004,678.00-4.37%15,010,400
Mar 30, 20264,830.004,955.004,801.004,892.004,892.00-0.16%20,046,600
Mar 27, 20264,690.004,900.004,652.004,900.004,900.004.54%15,318,800
Mar 26, 20264,584.004,695.004,576.004,687.004,687.005.47%9,407,200
Mar 25, 20264,619.004,624.004,369.004,444.004,444.00-1.66%12,701,000
Mar 24, 20264,413.004,617.004,405.004,519.004,519.000.80%14,245,400
Mar 23, 20264,531.004,607.004,391.004,483.004,483.00-4.62%16,560,400
Mar 19, 20264,745.004,801.004,700.004,700.004,700.000.53%15,309,600
Mar 18, 20264,549.004,720.004,527.004,675.004,675.003.73%11,280,100
Mar 17, 20264,379.004,575.004,352.004,507.004,507.003.14%13,330,200
Mar 16, 20264,400.004,450.004,343.004,370.004,370.00-0.30%10,523,800
Mar 13, 20264,304.004,435.004,253.004,383.004,383.001.95%14,370,700
Mar 12, 20264,241.004,299.004,165.004,299.004,299.003.07%12,324,700
Mar 11, 20264,082.004,208.004,042.004,171.004,171.001.96%8,885,200
Mar 10, 20263,950.004,150.003,935.004,091.004,091.00-0.24%12,107,400
Mar 9, 20264,150.004,320.004,031.004,101.004,101.000.24%34,033,700
Mar 6, 20264,162.004,178.004,007.004,091.004,091.00-1.68%10,470,600