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