Skip to main content
Inpex Corporation (TYO:1605)
Japan flag Japan · Delayed Price · Currency is JPY
4,123.00
+193.00 (4.91%)
Apr 28, 2026, 3:30 PM JST

Inpex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 27, 20264,690.004,900.004,652.004,900.004,900.004.54%15,318,800
Mar 26, 20264,584.004,695.004,576.004,687.004,687.005.47%9,407,200
Mar 25, 20264,619.004,624.004,369.004,444.004,444.00-1.66%12,701,000
Mar 24, 20264,413.004,617.004,405.004,519.004,519.000.80%14,245,400
Mar 23, 20264,531.004,607.004,391.004,483.004,483.00-4.62%16,560,400
Mar 19, 20264,745.004,801.004,700.004,700.004,700.000.53%15,309,600
Mar 18, 20264,549.004,720.004,527.004,675.004,675.003.73%11,280,100
Mar 17, 20264,379.004,575.004,352.004,507.004,507.003.14%13,330,200
Mar 16, 20264,400.004,450.004,343.004,370.004,370.00-0.30%10,523,800
Mar 13, 20264,304.004,435.004,253.004,383.004,383.001.95%14,370,700
Mar 12, 20264,241.004,299.004,165.004,299.004,299.003.07%12,324,700
Mar 11, 20264,082.004,208.004,042.004,171.004,171.001.96%8,885,200
Mar 10, 20263,950.004,150.003,935.004,091.004,091.00-0.24%12,107,400
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