Inpex Corporation 1605
TSE · Japan · Energy Minerals
¥3,611.00-56.00 (-1.53%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |