Skip to main content
logo
Inpex Corporation (TYO:1605)
Japan flag Japan · Delayed Price · Currency is JPY
3,587.00
+104.00 (2.99%)
Jun 11, 2026, 1:30 PM JST

Inpex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20263,587.003,649.003,568.003,589.00-3.04%2,943,100
Jun 10, 20263,537.003,553.003,450.003,483.003,483.00-3.03%4,697,200
Jun 9, 20263,600.003,678.003,587.003,592.003,592.00-1.35%4,508,300
Jun 8, 20263,657.003,690.003,604.003,641.003,641.00-1.19%4,637,600
Jun 5, 20263,650.003,726.003,639.003,685.003,685.001.01%3,111,500
Jun 4, 20263,646.003,660.003,585.003,648.003,648.00-1.59%3,446,600
Jun 3, 20263,684.003,732.003,649.003,707.003,707.003.92%4,739,100
Jun 2, 20263,470.003,597.003,428.003,567.003,567.004.42%7,383,900
Jun 1, 20263,554.003,565.003,390.003,416.003,416.00-5.22%7,288,600
May 29, 20263,605.003,643.003,578.003,604.003,604.00-2.41%12,569,800
May 28, 20263,600.003,722.003,588.003,693.003,693.000.11%6,084,900
May 27, 20263,650.003,727.003,643.003,689.003,689.000.57%4,290,700
May 26, 20263,635.003,701.003,611.003,668.003,668.000.27%4,542,200
May 25, 20263,757.003,791.003,640.003,658.003,658.00-4.71%6,971,200
May 22, 20263,821.003,849.003,778.003,839.003,839.00-1.18%4,170,500
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