Skip to main content
Inpex Corporation (TYO:1605)
Japan flag Japan · Delayed Price · Currency is JPY
3,173.00
-37.00 (-1.15%)
At close: Dec 5, 2025

Inpex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,210.003,213.003,173.003,173.003,173.00-1.15%5,027,200
Dec 4, 20253,194.003,210.003,166.003,210.003,210.002.46%4,200,300
Dec 3, 20253,174.003,201.003,133.003,133.003,133.00-1.23%5,051,300
Dec 2, 20253,247.003,273.003,172.003,172.003,172.00-1.58%5,273,800
Dec 1, 20253,300.003,314.003,182.003,223.003,223.00-3.24%8,160,400
Nov 28, 20253,330.003,355.003,321.003,331.003,331.000.03%4,049,400
Nov 27, 20253,333.003,367.003,309.003,330.003,330.001.22%4,439,500
Nov 26, 20253,220.003,314.003,217.003,290.003,290.002.33%6,503,900
Nov 25, 20253,200.003,219.003,168.003,215.003,215.001.42%5,154,200
Nov 21, 20253,065.003,170.003,062.003,170.003,170.001.12%8,799,300
Nov 20, 20253,110.003,164.003,105.003,135.003,135.001.95%4,119,500
Nov 19, 20253,108.003,130.003,057.003,075.003,075.00-0.16%5,630,300
Nov 18, 20253,130.003,198.003,080.003,080.003,080.00-3.05%5,946,900
Nov 17, 20253,175.003,212.003,150.003,177.003,177.000.06%5,584,600
Nov 14, 20253,181.003,203.003,105.003,175.003,175.005.27%8,507,500
Nov 13, 20252,999.503,043.002,987.003,016.003,016.00-0.13%5,259,000
Nov 12, 20252,992.003,053.002,986.503,020.003,020.001.89%4,828,300
Nov 11, 20252,994.003,002.002,955.502,964.002,964.00-0.57%4,164,700
Nov 10, 20252,951.002,981.002,951.002,981.002,981.002.95%3,898,300
Nov 7, 20252,879.502,906.502,872.002,895.502,895.50-0.03%3,328,900
Nov 6, 20252,848.002,898.502,848.002,896.502,896.502.04%3,701,600
Nov 5, 20252,849.502,855.502,758.002,838.502,838.50-1.13%6,344,900
Nov 4, 20252,843.502,895.502,836.502,871.002,871.001.06%4,898,000
Oct 31, 20252,870.002,871.502,813.502,841.002,841.00-0.46%5,062,000
Oct 30, 20252,812.502,858.002,807.502,854.002,854.002.40%4,928,200
Oct 29, 20252,844.502,848.002,787.002,787.002,787.00-1.62%4,224,900
Oct 28, 20252,897.002,913.002,819.002,833.002,833.00-2.18%4,464,400
Oct 27, 20252,845.002,905.002,828.002,896.002,896.001.65%6,034,100
Oct 24, 20252,811.002,849.002,806.002,849.002,849.001.80%5,171,200
Oct 23, 20252,746.502,809.002,737.502,798.502,798.502.60%6,239,300
Oct 22, 20252,684.002,733.502,679.002,727.502,727.501.22%4,469,400
Oct 21, 20252,731.002,742.002,687.502,694.502,694.50-0.42%3,269,000
Oct 20, 20252,689.502,706.002,666.502,706.002,706.001.98%3,384,300
Oct 17, 20252,653.502,681.002,650.002,653.502,653.50-1.30%3,595,100
Oct 16, 20252,690.002,692.002,666.502,688.502,688.501.01%2,901,000
Oct 15, 20252,638.002,669.502,636.502,661.502,661.501.20%3,528,400
Oct 14, 20252,635.002,689.002,607.002,630.002,630.00-1.68%5,694,800
Oct 10, 20252,746.002,752.002,675.002,675.002,675.00-3.98%5,144,000
Oct 9, 20252,734.002,787.002,721.002,786.002,786.001.57%4,255,300
Oct 8, 20252,750.002,757.502,730.502,743.002,743.001.33%3,798,700
Oct 7, 20252,714.002,764.502,704.002,707.002,707.001.10%5,550,800
Oct 6, 20252,670.002,693.502,644.002,677.502,677.503.06%5,526,500
Oct 3, 20252,615.502,642.002,585.002,598.002,598.00-2.53%6,586,200
Oct 2, 20252,660.002,683.002,633.502,665.502,665.500.93%4,178,300
Oct 1, 20252,653.002,663.502,626.002,641.002,641.00-1.20%5,496,600
Sep 30, 20252,664.502,695.502,618.502,673.002,673.00-2.37%8,239,800
Sep 29, 20252,774.002,779.002,738.002,738.002,738.00-1.33%4,062,700
Sep 26, 20252,775.002,805.002,756.002,775.002,775.001.28%6,067,500
Sep 25, 20252,754.002,769.002,725.502,740.002,740.000.94%5,325,400
Sep 24, 20252,663.002,714.502,644.502,714.502,714.502.90%5,404,300
Sep 22, 20252,602.502,642.502,592.002,638.002,638.000.96%3,000,400
Sep 19, 20252,616.002,643.002,600.002,613.002,613.00-0.65%8,255,800
Sep 18, 20252,660.502,661.502,627.002,630.002,630.00-0.38%4,855,200
Sep 17, 20252,671.502,673.002,640.002,640.002,640.00-0.55%4,251,300
Sep 16, 20252,640.002,674.502,635.502,654.502,654.500.30%5,014,300
Sep 12, 20252,667.502,679.502,639.002,646.502,646.50-0.41%4,345,000
Sep 11, 20252,645.502,668.002,633.502,657.502,657.501.63%4,562,300
Sep 10, 20252,610.002,618.002,581.002,615.002,615.001.55%4,194,300
Sep 9, 20252,610.002,611.002,552.002,575.002,575.00-1.66%5,429,100
Sep 8, 20252,598.002,621.502,563.002,618.502,618.500.50%5,641,300
Sep 5, 20252,600.002,606.002,576.002,605.502,605.501.56%4,107,500
Sep 4, 20252,548.502,586.502,537.502,565.502,565.50-0.18%3,936,900
Sep 3, 20252,594.002,604.502,563.002,570.002,570.00-0.46%6,280,800
Sep 2, 20252,564.002,588.002,556.502,582.002,582.001.53%4,704,100
Sep 1, 20252,550.002,572.502,520.502,543.002,543.000.99%5,391,200
Aug 29, 20252,560.002,562.002,508.002,518.002,518.00-0.57%5,713,500
Aug 28, 20252,475.002,539.502,471.502,532.502,532.504.33%8,601,900
Aug 27, 20252,412.002,436.002,406.002,427.502,427.50-0.23%3,816,300
Aug 26, 20252,454.002,460.502,421.502,433.002,433.00-0.80%4,541,100
Aug 25, 20252,463.002,488.002,438.002,452.502,452.500.99%4,835,700
Aug 22, 20252,407.002,437.502,405.002,428.502,428.501.57%6,201,200
Aug 21, 20252,380.002,392.002,369.002,391.002,391.000.72%3,579,500
Aug 20, 20252,354.502,395.002,352.002,374.002,374.001.02%6,090,400
Aug 19, 20252,330.002,350.002,312.002,350.002,350.000.84%5,491,200
Aug 18, 20252,354.002,370.002,327.002,330.502,330.50-0.49%4,600,100
Aug 15, 20252,324.502,346.502,311.502,342.002,342.001.36%4,861,500
Aug 14, 20252,325.002,338.502,300.002,310.502,310.50-1.35%5,933,300
Aug 13, 20252,365.002,369.002,336.002,342.002,342.00-1.93%6,964,100
Aug 12, 20252,338.502,404.502,332.002,388.002,388.007.09%17,093,000
Aug 8, 20252,184.002,268.002,176.002,230.002,230.001.87%10,682,600
Aug 7, 20252,160.002,189.502,150.502,189.002,189.000.64%4,347,700
Aug 6, 20252,122.002,175.002,121.502,175.002,175.002.74%5,037,500
Aug 5, 20252,111.002,130.002,099.002,117.002,117.000.95%3,902,700
Aug 4, 20252,070.002,104.002,059.002,097.002,097.00-2.85%6,634,100
Aug 1, 20252,147.502,159.502,134.002,158.502,158.500.51%4,913,800
Jul 31, 20252,134.002,149.002,129.502,147.502,147.501.06%5,064,800
Jul 30, 20252,128.002,133.002,116.502,125.002,125.000.64%14,617,000
Jul 29, 20252,088.002,114.002,081.002,111.502,111.501.13%4,213,700
Jul 28, 20252,103.002,113.002,086.002,088.002,088.00-0.71%3,254,100
Jul 25, 20252,094.502,107.002,081.502,103.002,103.000.81%3,264,700
Jul 24, 20252,088.002,105.002,084.002,086.002,086.000.80%6,306,700
Jul 23, 20252,060.002,090.002,054.002,069.502,069.501.50%7,071,800
Jul 22, 20252,040.502,044.002,014.002,039.002,039.00-0.20%4,371,300
Jul 18, 20252,055.002,062.002,039.002,043.002,043.00-0.27%3,125,100
Jul 17, 20252,057.002,059.002,035.002,048.502,048.50-1.04%3,423,200
Jul 16, 20252,071.502,074.002,048.002,070.002,070.00-0.05%3,799,800
Jul 15, 20252,072.002,080.002,060.502,071.002,071.00-0.31%4,580,000
Jul 14, 20252,093.502,096.502,074.002,077.502,077.500.22%3,597,600
Jul 11, 20252,073.502,083.002,053.502,073.002,073.00-0.02%4,712,300
Jul 10, 20252,080.002,099.002,062.502,073.502,073.50-1.29%5,623,200