Inpex Corporation (TYO:1605)
Japan · Delayed Price · Currency is JPY 3,635.00
-116.00 (-3.09%)
Oct 15, 2026, 12:55 PM JST
Inpex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3,700.00 | 3,721.00 | 3,602.00 | 3,635.00 | 3,635.00 | -3.09% | 3,057,100 |
| Oct 14, 2026 | 3,760.00 | 3,786.00 | 3,727.00 | 3,751.00 | 3,751.00 | 0.56% | 4,084,800 |
| Oct 13, 2026 | 3,705.00 | 3,730.00 | 3,679.00 | 3,730.00 | 3,730.00 | 2.47% | 5,270,900 |
| Oct 9, 2026 | 3,695.00 | 3,739.00 | 3,632.00 | 3,640.00 | 3,640.00 | 0.41% | 4,324,700 |
| Oct 8, 2026 | 3,625.00 | 3,648.00 | 3,527.00 | 3,625.00 | 3,625.00 | -0.63% | 5,163,100 |
| Oct 7, 2026 | 3,691.00 | 3,709.00 | 3,648.00 | 3,648.00 | 3,648.00 | -1.35% | 4,466,000 |
| Oct 6, 2026 | 3,683.00 | 3,716.00 | 3,678.00 | 3,698.00 | 3,698.00 | 1.01% | 4,560,200 |
| Oct 5, 2026 | 3,658.00 | 3,676.00 | 3,642.00 | 3,661.00 | 3,661.00 | -0.95% | 3,913,900 |
| Oct 2, 2026 | 3,676.00 | 3,729.00 | 3,659.00 | 3,696.00 | 3,696.00 | 2.35% | 5,593,300 |
| Oct 1, 2026 | 3,630.00 | 3,657.00 | 3,611.00 | 3,611.00 | 3,611.00 | -1.53% | 5,209,000 |
| Sep 30, 2026 | 3,656.00 | 3,702.00 | 3,627.00 | 3,667.00 | 3,667.00 | -0.11% | 6,458,000 |
| Sep 29, 2026 | 3,729.00 | 3,729.00 | 3,671.00 | 3,671.00 | 3,671.00 | -3.77% | 5,523,100 |
| Sep 28, 2026 | 3,822.00 | 3,846.00 | 3,780.00 | 3,815.00 | 3,815.00 | -1.09% | 5,385,800 |
| Sep 25, 2026 | 3,898.00 | 3,917.00 | 3,853.00 | 3,857.00 | 3,857.00 | 0.60% | 4,263,800 |
| 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 |