Skip to main content
Inpex Corporation (TYO:1605)
Japan flag Japan · Delayed Price · Currency is JPY
4,101.00
+10.00 (0.24%)
At close: Mar 9, 2026

Inpex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 5, 20263,960.004,186.003,939.004,161.004,161.007.46%16,715,900
Mar 4, 20264,020.004,049.003,737.003,872.003,872.00-3.61%13,913,000
Mar 3, 20264,000.004,054.003,915.004,017.004,017.00-0.35%14,507,700
Mar 2, 20264,200.004,210.003,923.004,031.004,031.006.08%20,546,300
Feb 27, 20263,710.003,800.003,684.003,800.003,800.003.12%6,660,000
Feb 26, 20263,690.003,724.003,654.003,685.003,685.001.80%4,552,400
Feb 25, 20263,669.003,679.003,591.003,620.003,620.00-2.37%5,479,000
Feb 24, 20263,747.003,748.003,621.003,708.003,708.000.84%6,024,800
Feb 20, 20263,727.003,732.003,665.003,677.003,677.00-1.13%8,884,300
Feb 19, 20263,675.003,745.003,622.003,719.003,719.003.36%7,756,800
Feb 18, 20263,570.003,613.003,561.003,598.003,598.000.87%4,873,200
Feb 17, 20263,613.003,616.003,558.003,567.003,567.000.68%5,370,800
Feb 16, 20263,550.003,584.003,505.003,543.003,543.002.02%7,331,400
Feb 13, 20263,655.003,698.003,444.003,473.003,473.00-13.13%18,191,100
Feb 12, 20263,911.004,002.003,854.003,998.003,998.003.98%7,293,000
Feb 10, 20263,825.003,887.003,808.003,845.003,845.003.19%5,917,700
Feb 9, 20263,749.003,774.003,667.003,726.003,726.001.66%5,180,100
Feb 6, 20263,512.003,665.003,511.003,665.003,665.003.01%4,470,400
Feb 5, 20263,615.003,634.003,524.003,558.003,558.00-0.08%5,191,800
Feb 4, 20263,500.003,578.003,460.003,561.003,561.003.61%4,871,100
Feb 3, 20263,424.003,437.003,398.003,437.003,437.002.78%3,403,200
Feb 2, 20263,468.003,492.003,320.003,344.003,344.00-2.88%5,470,500
Jan 30, 20263,482.003,529.003,395.003,443.003,443.000.26%7,350,700
Jan 29, 20263,384.003,434.003,286.003,434.003,434.002.35%6,167,600
Jan 28, 20263,288.003,377.003,283.003,355.003,355.002.98%7,230,800
Jan 27, 20263,201.003,268.003,185.003,258.003,258.000.99%3,748,200
Jan 26, 20263,205.003,229.003,165.003,226.003,226.00-0.12%3,543,400
Jan 23, 20263,245.003,253.003,218.003,230.003,230.000.25%3,048,200
Jan 22, 20263,232.003,254.003,216.003,222.003,222.001.16%4,029,300
Jan 21, 20263,116.003,196.003,114.003,185.003,185.000.41%3,715,400
Jan 20, 20263,200.003,209.003,155.003,172.003,172.00-0.88%3,565,600
Jan 19, 20263,200.003,222.003,163.003,200.003,200.000.16%3,467,400
Jan 16, 20263,220.003,235.003,184.003,195.003,195.00-2.77%5,200,900
Jan 15, 20263,260.003,287.003,216.003,286.003,286.000.61%4,644,700
Jan 14, 20263,242.003,275.003,175.003,266.003,266.003.32%8,930,200
Jan 13, 20263,177.003,181.003,125.003,161.003,161.001.31%6,961,400
Jan 9, 20263,079.003,130.003,069.003,120.003,120.002.36%5,748,700
Jan 8, 20263,025.003,081.003,025.003,048.003,048.000.93%7,702,800
Jan 7, 20263,170.003,182.003,020.003,020.003,020.00-5.30%14,749,800
Jan 6, 20263,165.003,193.003,153.003,189.003,189.002.34%5,392,400
Jan 5, 20263,154.003,189.003,115.003,116.003,116.00-0.35%7,992,300
Dec 30, 20253,106.003,145.003,091.003,127.003,127.001.00%3,752,900
Dec 29, 20253,122.003,125.003,084.003,096.003,096.00-1.56%4,565,200
Dec 26, 20253,158.003,163.003,140.003,145.003,095.00-0.41%4,446,900
Dec 25, 20253,176.003,177.003,148.003,158.003,107.79-0.38%2,652,700
Dec 24, 20253,180.003,198.003,150.003,170.003,119.60-0.91%3,513,500
Dec 23, 20253,247.003,260.003,199.003,199.003,148.140.19%4,210,400
Dec 22, 20253,194.003,207.003,178.003,193.003,142.241.37%3,606,500
Dec 19, 20253,109.003,175.003,107.003,150.003,099.921.12%7,547,800
Dec 18, 20253,167.003,174.003,108.003,115.003,065.480.32%5,494,200
Dec 17, 20253,070.003,120.003,052.003,105.003,055.64-0.51%4,639,100
Dec 16, 20253,196.003,206.003,121.003,121.003,071.38-3.25%6,111,200
Dec 15, 20253,217.003,229.003,197.003,226.003,174.711.32%2,892,000
Dec 12, 20253,193.003,211.003,177.003,184.003,133.38-0.72%5,039,300
Dec 11, 20253,237.003,251.003,206.003,207.003,156.01-0.31%2,975,200
Dec 10, 20253,249.003,265.003,188.003,217.003,165.860.56%3,868,700
Dec 9, 20253,177.003,212.003,175.003,199.003,148.14-0.31%3,528,600
Dec 8, 20253,203.003,217.003,180.003,209.003,157.981.13%2,938,200
Dec 5, 20253,210.003,213.003,173.003,173.003,122.55-1.15%5,027,200
Dec 4, 20253,194.003,210.003,166.003,210.003,158.972.46%4,200,300
Dec 3, 20253,174.003,201.003,133.003,133.003,083.19-1.23%5,051,300
Dec 2, 20253,247.003,273.003,172.003,172.003,121.57-1.58%5,273,800
Dec 1, 20253,300.003,314.003,182.003,223.003,171.76-3.24%8,160,400
Nov 28, 20253,330.003,355.003,321.003,331.003,278.040.03%4,049,400
Nov 27, 20253,333.003,367.003,309.003,330.003,277.061.22%4,439,500
Nov 26, 20253,220.003,314.003,217.003,290.003,237.692.33%6,503,900
Nov 25, 20253,200.003,219.003,168.003,215.003,163.891.42%5,154,200
Nov 21, 20253,065.003,170.003,062.003,170.003,119.601.12%8,799,300
Nov 20, 20253,110.003,164.003,105.003,135.003,085.161.95%4,119,500
Nov 19, 20253,108.003,130.003,057.003,075.003,026.11-0.16%5,630,300
Nov 18, 20253,130.003,198.003,080.003,080.003,031.03-3.05%5,946,900
Nov 17, 20253,175.003,212.003,150.003,177.003,126.490.06%5,584,600
Nov 14, 20253,181.003,203.003,105.003,175.003,124.525.27%8,507,500
Nov 13, 20252,999.503,043.002,987.003,016.002,968.05-0.13%5,259,000
Nov 12, 20252,992.003,053.002,986.503,020.002,971.991.89%4,828,300
Nov 11, 20252,994.003,002.002,955.502,964.002,916.88-0.57%4,164,700
Nov 10, 20252,951.002,981.002,951.002,981.002,933.612.95%3,898,300
Nov 7, 20252,879.502,906.502,872.002,895.502,849.47-0.03%3,328,900
Nov 6, 20252,848.002,898.502,848.002,896.502,850.452.04%3,701,600
Nov 5, 20252,849.502,855.502,758.002,838.502,793.37-1.13%6,344,900
Nov 4, 20252,843.502,895.502,836.502,871.002,825.361.06%4,898,000
Oct 31, 20252,870.002,871.502,813.502,841.002,795.83-0.46%5,062,000
Oct 30, 20252,812.502,858.002,807.502,854.002,808.632.40%4,928,200
Oct 29, 20252,844.502,848.002,787.002,787.002,742.69-1.62%4,224,900
Oct 28, 20252,897.002,913.002,819.002,833.002,787.96-2.18%4,464,400
Oct 27, 20252,845.002,905.002,828.002,896.002,849.961.65%6,034,100
Oct 24, 20252,811.002,849.002,806.002,849.002,803.711.80%5,171,200
Oct 23, 20252,746.502,809.002,737.502,798.502,754.012.60%6,239,300
Oct 22, 20252,684.002,733.502,679.002,727.502,684.141.22%4,469,400
Oct 21, 20252,731.002,742.002,687.502,694.502,651.66-0.42%3,269,000
Oct 20, 20252,689.502,706.002,666.502,706.002,662.981.98%3,384,300
Oct 17, 20252,653.502,681.002,650.002,653.502,611.31-1.30%3,595,100
Oct 16, 20252,690.002,692.002,666.502,688.502,645.761.01%2,901,000
Oct 15, 20252,638.002,669.502,636.502,661.502,619.191.20%3,528,400
Oct 14, 20252,635.002,689.002,607.002,630.002,588.19-1.68%5,694,800
Oct 10, 20252,746.002,752.002,675.002,675.002,632.47-3.98%5,144,000
Oct 9, 20252,734.002,787.002,721.002,786.002,741.711.57%4,255,300
Oct 8, 20252,750.002,757.502,730.502,743.002,699.391.33%3,798,700