Inpex Corporation 1605
TSE · Japan · Energierohstoffe
¥3.681,00+70,00 (+1,94 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.611,00 | -1,53 % | ¥3.630,00 | ¥3.657,00 | ¥3.611,00 | 5,21M |
| 2026-09-30 | ¥3.667,00 | -0,11 % | ¥3.656,00 | ¥3.702,00 | ¥3.627,00 | 6,46M |
| 2026-09-29 | ¥3.671,00 | -3,77 % | ¥3.729,00 | ¥3.729,00 | ¥3.671,00 | 5,52M |
| 2026-09-28 | ¥3.815,00 | -1,09 % | ¥3.822,00 | ¥3.846,00 | ¥3.780,00 | 5,39M |
| 2026-09-25 | ¥3.857,00 | +0,60 % | ¥3.898,00 | ¥3.917,00 | ¥3.853,00 | 4,26M |
| 2026-09-24 | ¥3.834,00 | -2,02 % | ¥3.912,00 | ¥3.919,00 | ¥3.834,00 | 5,08M |
| 2026-09-18 | ¥3.913,00 | -0,41 % | ¥3.903,00 | ¥3.948,00 | ¥3.900,00 | 5,45M |
| 2026-09-17 | ¥3.929,00 | -3,23 % | ¥3.939,00 | ¥4.028,00 | ¥3.916,00 | 4,69M |
| 2026-09-16 | ¥4.060,00 | +3,15 % | ¥4.006,00 | ¥4.092,00 | ¥4.001,00 | 6,36M |
| 2026-09-15 | ¥3.936,00 | -1,11 % | ¥3.932,00 | ¥3.967,00 | ¥3.920,00 | 3,86M |
| 2026-09-14 | ¥3.980,00 | +1,27 % | ¥4.047,00 | ¥4.081,00 | ¥3.944,00 | 6,08M |
| 2026-09-11 | ¥3.930,00 | +1,37 % | ¥3.947,00 | ¥4.008,00 | ¥3.903,00 | 9,57M |
| 2026-09-10 | ¥3.877,00 | -0,89 % | ¥3.940,00 | ¥3.986,00 | ¥3.877,00 | 6,72M |
| 2026-09-09 | ¥3.912,00 | +2,09 % | ¥3.941,00 | ¥3.967,00 | ¥3.894,00 | 6,06M |
| 2026-09-08 | ¥3.832,00 | +1,16 % | ¥3.780,00 | ¥3.867,00 | ¥3.727,00 | 4,53M |
| 2026-09-07 | ¥3.788,00 | +0,21 % | ¥3.791,00 | ¥3.847,00 | ¥3.781,00 | 4,79M |
| 2026-09-04 | ¥3.780,00 | -2,80 % | ¥3.925,00 | ¥3.929,00 | ¥3.780,00 | 5,24M |
| 2026-09-03 | ¥3.889,00 | -4,00 % | ¥3.942,00 | ¥4.022,00 | ¥3.884,00 | 6,82M |
| 2026-09-02 | ¥4.051,00 | -1,48 % | ¥4.153,00 | ¥4.212,00 | ¥4.024,00 | 6,95M |
| 2026-09-01 | ¥4.112,00 | +3,92 % | ¥3.974,00 | ¥4.112,00 | ¥3.965,00 | 5,21M |
| 2026-08-31 | ¥3.957,00 | +2,09 % | ¥3.928,00 | ¥3.978,00 | ¥3.898,00 | 5,43M |
| 2026-08-28 | ¥3.876,00 | +0,52 % | ¥3.859,00 | ¥3.924,00 | ¥3.850,00 | 3,12M |
| 2026-08-27 | ¥3.856,00 | +0,50 % | ¥3.900,00 | ¥3.907,00 | ¥3.856,00 | 3,21M |
| 2026-08-26 | ¥3.837,00 | -1,06 % | ¥3.830,00 | ¥3.868,00 | ¥3.807,00 | 4,55M |
| 2026-08-25 | ¥3.878,00 | -0,28 % | ¥3.905,00 | ¥3.954,00 | ¥3.878,00 | 3,37M |
| 2026-08-24 | ¥3.889,00 | -1,64 % | ¥3.911,00 | ¥3.925,00 | ¥3.838,00 | 3,65M |
| 2026-08-21 | ¥3.954,00 | +2,20 % | ¥3.905,00 | ¥3.954,00 | ¥3.879,00 | 4,07M |
| 2026-08-20 | ¥3.869,00 | +0,23 % | ¥3.860,00 | ¥3.912,00 | ¥3.858,00 | 3,38M |
| 2026-08-19 | ¥3.860,00 | -1,03 % | ¥3.877,00 | ¥3.888,00 | ¥3.801,00 | 6,43M |
| 2026-08-18 | ¥3.900,00 | +3,31 % | ¥3.826,00 | ¥3.900,00 | ¥3.819,00 | 4,64M |
| 2026-08-17 | ¥3.775,00 | -0,19 % | ¥3.846,00 | ¥3.868,00 | ¥3.745,00 | 4,06M |
| 2026-08-14 | ¥3.782,00 | +2,22 % | ¥3.673,00 | ¥3.789,00 | ¥3.661,00 | 4,48M |
| 2026-08-13 | ¥3.700,00 | -0,46 % | ¥3.730,00 | ¥3.758,00 | ¥3.662,00 | 4,76M |
| 2026-08-12 | ¥3.717,00 | +2,91 % | ¥3.757,00 | ¥3.789,00 | ¥3.706,00 | 7,66M |
| 2026-08-10 | ¥3.612,00 | +3,23 % | ¥3.590,00 | ¥3.706,00 | ¥3.581,00 | 8,05M |
| 2026-08-07 | ¥3.499,00 | +1,13 % | ¥3.530,00 | ¥3.540,00 | ¥3.491,00 | 5,02M |
| 2026-08-06 | ¥3.460,00 | +1,94 % | ¥3.400,00 | ¥3.460,00 | ¥3.377,00 | 3,57M |
| 2026-08-05 | ¥3.394,00 | -2,81 % | ¥3.451,00 | ¥3.472,00 | ¥3.385,00 | 4,66M |
| 2026-08-04 | ¥3.492,00 | -0,77 % | ¥3.507,00 | ¥3.528,00 | ¥3.466,00 | 3,09M |
| 2026-08-03 | ¥3.519,00 | -2,98 % | ¥3.600,00 | ¥3.601,00 | ¥3.430,00 | 4,28M |
| 2026-07-31 | ¥3.627,00 | -0,03 % | ¥3.590,00 | ¥3.641,00 | ¥3.588,00 | 3,22M |
| 2026-07-30 | ¥3.628,00 | +0,33 % | ¥3.652,00 | ¥3.678,00 | ¥3.589,00 | 3,74M |
| 2026-07-29 | ¥3.616,00 | +1,40 % | ¥3.555,00 | ¥3.651,00 | ¥3.555,00 | 4,15M |
| 2026-07-28 | ¥3.566,00 | -2,35 % | ¥3.593,00 | ¥3.607,00 | ¥3.534,00 | 4,17M |
| 2026-07-27 | ¥3.652,00 | -2,90 % | ¥3.688,00 | ¥3.726,00 | ¥3.650,00 | 6,33M |
| 2026-07-24 | ¥3.761,00 | +1,73 % | ¥3.760,00 | ¥3.761,00 | ¥3.691,00 | 6,77M |
| 2026-07-23 | ¥3.697,00 | +2,27 % | ¥3.620,00 | ¥3.697,00 | ¥3.610,00 | 4,80M |
| 2026-07-22 | ¥3.615,00 | +0,98 % | ¥3.598,00 | ¥3.634,00 | ¥3.563,00 | 4,01M |
| 2026-07-21 | ¥3.580,00 | +5,26 % | ¥3.525,00 | ¥3.580,00 | ¥3.495,00 | 5,93M |
| 2026-07-17 | ¥3.401,00 | -0,82 % | ¥3.440,00 | ¥3.457,00 | ¥3.375,00 | 3,81M |
| 2026-07-16 | ¥3.429,00 | -0,61 % | ¥3.451,00 | ¥3.475,00 | ¥3.414,00 | 3,87M |
| 2026-07-15 | ¥3.450,00 | -2,10 % | ¥3.491,00 | ¥3.528,00 | ¥3.424,00 | 4,98M |
| 2026-07-14 | ¥3.524,00 | +3,92 % | ¥3.455,00 | ¥3.550,00 | ¥3.452,00 | 6,93M |
| 2026-07-13 | ¥3.391,00 | +0,89 % | ¥3.384,00 | ¥3.419,00 | ¥3.359,00 | 3,12M |
| 2026-07-10 | ¥3.361,00 | -1,93 % | ¥3.400,00 | ¥3.407,00 | ¥3.345,00 | 4,01M |
| 2026-07-09 | ¥3.427,00 | +1,15 % | ¥3.457,00 | ¥3.470,00 | ¥3.391,00 | 5,05M |
| 2026-07-08 | ¥3.388,00 | +3,26 % | ¥3.350,00 | ¥3.412,00 | ¥3.324,00 | 6,25M |
| 2026-07-07 | ¥3.281,00 | -0,85 % | ¥3.327,00 | ¥3.330,00 | ¥3.261,00 | 4,37M |
| 2026-07-06 | ¥3.309,00 | +2,07 % | ¥3.242,00 | ¥3.316,00 | ¥3.240,00 | 2,81M |
| 2026-07-03 | ¥3.242,00 | +1,19 % | ¥3.235,00 | ¥3.261,00 | ¥3.215,00 | 3,55M |
| 2026-07-02 | ¥3.204,00 | -0,03 % | ¥3.206,00 | ¥3.238,00 | ¥3.192,00 | 4,50M |
| 2026-07-01 | ¥3.205,00 | -1,84 % | ¥3.293,00 | ¥3.297,00 | ¥3.194,00 | 3,77M |
| 2026-06-30 | ¥3.265,00 | -0,40 % | ¥3.284,00 | ¥3.294,00 | ¥3.230,00 | 4,98M |
| 2026-06-29 | ¥3.278,00 | -2,18 % | ¥3.317,00 | ¥3.324,00 | ¥3.278,00 | 5,37M |
| 2026-06-26 | ¥3.351,00 | +1,95 % | ¥3.333,00 | ¥3.351,00 | ¥3.296,00 | 5,82M |
| 2026-06-25 | ¥3.287,00 | -3,35 % | ¥3.410,00 | ¥3.412,00 | ¥3.258,00 | 6,16M |
| 2026-06-24 | ¥3.401,00 | -1,59 % | ¥3.455,00 | ¥3.458,00 | ¥3.386,00 | 4,38M |
| 2026-06-23 | ¥3.456,00 | +0,23 % | ¥3.454,00 | ¥3.475,00 | ¥3.420,00 | 3,91M |
| 2026-06-22 | ¥3.448,00 | -1,49 % | ¥3.500,00 | ¥3.502,00 | ¥3.442,00 | 3,71M |
| 2026-06-19 | ¥3.500,00 | +2,07 % | ¥3.407,00 | ¥3.500,00 | ¥3.371,00 | 6,83M |
| 2026-06-18 | ¥3.429,00 | +0,68 % | ¥3.442,00 | ¥3.505,00 | ¥3.402,00 | 5,38M |
| 2026-06-17 | ¥3.406,00 | +0,83 % | ¥3.328,00 | ¥3.428,00 | ¥3.293,00 | 7,59M |
| 2026-06-16 | ¥3.378,00 | -3,35 % | ¥3.467,00 | ¥3.475,00 | ¥3.361,00 | 6,86M |
| 2026-06-15 | ¥3.495,00 | -1,80 % | ¥3.559,00 | ¥3.636,00 | ¥3.468,00 | 7,14M |
| 2026-06-12 | ¥3.559,00 | -1,33 % | ¥3.554,00 | ¥3.588,00 | ¥3.518,00 | 5,43M |
| 2026-06-11 | ¥3.607,00 | +3,56 % | ¥3.587,00 | ¥3.649,00 | ¥3.561,00 | 5,56M |
| 2026-06-10 | ¥3.483,00 | -3,03 % | ¥3.537,00 | ¥3.553,00 | ¥3.450,00 | 4,70M |
| 2026-06-09 | ¥3.592,00 | -1,35 % | ¥3.600,00 | ¥3.678,00 | ¥3.587,00 | 4,51M |
| 2026-06-08 | ¥3.641,00 | -1,19 % | ¥3.657,00 | ¥3.690,00 | ¥3.604,00 | 4,64M |
| 2026-06-05 | ¥3.685,00 | +1,01 % | ¥3.650,00 | ¥3.726,00 | ¥3.639,00 | 3,11M |
| 2026-06-04 | ¥3.648,00 | -1,59 % | ¥3.646,00 | ¥3.660,00 | ¥3.585,00 | 3,45M |
| 2026-06-03 | ¥3.707,00 | +3,92 % | ¥3.684,00 | ¥3.732,00 | ¥3.649,00 | 4,74M |
| 2026-06-02 | ¥3.567,00 | +4,42 % | ¥3.470,00 | ¥3.597,00 | ¥3.428,00 | 7,38M |
| 2026-06-01 | ¥3.416,00 | -5,22 % | ¥3.554,00 | ¥3.565,00 | ¥3.390,00 | 7,29M |
| 2026-05-29 | ¥3.604,00 | -2,41 % | ¥3.605,00 | ¥3.643,00 | ¥3.578,00 | 12,57M |
| 2026-05-28 | ¥3.693,00 | +0,11 % | ¥3.600,00 | ¥3.722,00 | ¥3.588,00 | 6,08M |
| 2026-05-27 | ¥3.689,00 | +0,57 % | ¥3.650,00 | ¥3.727,00 | ¥3.643,00 | 4,29M |
| 2026-05-26 | ¥3.668,00 | +0,27 % | ¥3.635,00 | ¥3.701,00 | ¥3.611,00 | 4,54M |
| 2026-05-25 | ¥3.658,00 | -4,71 % | ¥3.757,00 | ¥3.791,00 | ¥3.640,00 | 6,97M |
| 2026-05-22 | ¥3.839,00 | -1,18 % | ¥3.821,00 | ¥3.849,00 | ¥3.778,00 | 4,17M |