Skip to main content
logo
Inpex Corporation (TYO:1605)
Japan flag Japan · Delayed Price · Currency is JPY
3,821.00
-68.00 (-1.75%)
Sep 4, 2026, 11:25 AM JST

Inpex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 20263,877.003,888.003,801.003,860.003,860.00-1.03%6,431,100
Aug 18, 20263,826.003,900.003,819.003,900.003,900.003.31%4,635,200
Aug 17, 20263,846.003,868.003,745.003,775.003,775.00-0.19%4,055,500
Aug 14, 20263,673.003,789.003,661.003,782.003,782.002.22%4,479,400
Aug 13, 20263,730.003,758.003,662.003,700.003,700.00-0.46%4,759,400
Aug 12, 20263,757.003,789.003,706.003,717.003,717.002.91%7,656,300
Aug 10, 20263,590.003,706.003,581.003,612.003,612.003.23%8,052,600
Aug 7, 20263,530.003,540.003,491.003,499.003,499.001.13%5,022,200
Aug 6, 20263,400.003,460.003,377.003,460.003,460.001.94%3,566,500
Aug 5, 20263,451.003,472.003,385.003,394.003,394.00-2.81%4,662,800
Aug 4, 20263,507.003,528.003,466.003,492.003,492.00-0.77%3,085,500
Aug 3, 20263,600.003,601.003,430.003,519.003,519.00-2.98%4,281,000
Jul 31, 20263,590.003,641.003,588.003,627.003,627.00-0.03%3,219,500
Jul 30, 20263,652.003,678.003,589.003,628.003,628.000.33%3,741,500
Jul 29, 20263,555.003,651.003,555.003,616.003,616.001.40%4,149,600
Jul 28, 20263,593.003,607.003,534.003,566.003,566.00-2.35%4,170,000
Jul 27, 20263,688.003,726.003,650.003,652.003,652.00-2.90%6,330,600
Jul 24, 20263,760.003,761.003,691.003,761.003,761.001.73%6,774,300
Jul 23, 20263,620.003,697.003,610.003,697.003,697.002.27%4,803,200
Jul 22, 20263,598.003,634.003,563.003,615.003,615.000.98%4,007,500
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