INPEX CORPORATION(1605) Historical
1605
TSE Prime
INPEX CORPORATION
Result
3,559.0
JPY
-48.0
(-1.33%)
Jun 12, 3:30 pm JST
22.20
USD
Jun 12, 2:30 am EDT
PER
10.3
PBR
0.85
Yield
3.03%
Margin Trading Ratio
13.78
PTS
outside of trading hours
3,600
Jun 12, 11:57 pm JST
52 Week High
Mar 30, 2026
4,955.0
JPY
52 Week Low
Jun 27, 2025
1,968.0
JPY
Yearly High
Mar 30, 2026
4,955.0
JPY
Yearly Low
Jan 7, 2026
3,020.0
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3,554 | 3,588 | 3,518 | 3,559 | -48 | -1.33% | 5,425,200 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 3,587.0 | 3,649.0 | 3,561.0 | 3,607.0 | +124.0 | +3.56% | 5,556,700 |
| Jun 10, 2026 | 3,537.0 | 3,553.0 | 3,450.0 | 3,483.0 | -109.0 | -3.03% | 4,697,200 |
| Jun 9, 2026 | 3,600.0 | 3,678.0 | 3,587.0 | 3,592.0 | -49.0 | -1.35% | 4,508,300 |
| Jun 8, 2026 | 3,657.0 | 3,690.0 | 3,604.0 | 3,641.0 | -44.0 | -1.19% | 4,637,600 |
| Jun 5, 2026 | 3,650.0 | 3,726.0 | 3,639.0 | 3,685.0 | +37.0 | +1.01% | 3,111,500 |
| Jun 4, 2026 | 3,646.0 | 3,660.0 | 3,585.0 | 3,648.0 | -59.0 | -1.59% | 3,446,600 |
| Jun 3, 2026 | 3,684.0 | 3,732.0 | 3,649.0 | 3,707.0 | +140.0 | +3.92% | 4,739,100 |
| Jun 2, 2026 | 3,470.0 | 3,597.0 | 3,428.0 | 3,567.0 | +151.0 | +4.42% | 7,383,900 |
| Jun 1, 2026 | 3,554.0 | 3,565.0 | 3,390.0 | 3,416.0 | -188.0 | -5.22% | 7,288,600 |
| May 29, 2026 | 3,605.0 | 3,643.0 | 3,578.0 | 3,604.0 | -89.0 | -2.41% | 12,569,800 |
| May 28, 2026 | 3,600.0 | 3,722.0 | 3,588.0 | 3,693.0 | +4.0 | +0.11% | 6,084,900 |
| May 27, 2026 | 3,650.0 | 3,727.0 | 3,643.0 | 3,689.0 | +21.0 | +0.57% | 4,290,700 |
| May 26, 2026 | 3,635.0 | 3,701.0 | 3,611.0 | 3,668.0 | +10.0 | +0.27% | 4,542,200 |
| May 25, 2026 | 3,757.0 | 3,791.0 | 3,640.0 | 3,658.0 | -181.0 | -4.71% | 6,971,200 |
| May 22, 2026 | 3,821.0 | 3,849.0 | 3,778.0 | 3,839.0 | -46.0 | -1.18% | 4,170,500 |
| May 21, 2026 | 3,868.0 | 3,934.0 | 3,859.0 | 3,885.0 | -105.0 | -2.63% | 5,198,800 |
| May 20, 2026 | 3,970.0 | 4,026.0 | 3,952.0 | 3,990.0 | -3.0 | -0.08% | 6,209,900 |
| May 19, 2026 | 3,972.0 | 4,049.0 | 3,948.0 | 3,993.0 | +59.0 | +1.50% | 5,379,500 |
| May 18, 2026 | 3,967.0 | 4,002.0 | 3,913.0 | 3,934.0 | +13.0 | +0.33% | 5,790,500 |
| May 15, 2026 | 3,864.0 | 3,921.0 | 3,788.0 | 3,921.0 | +1.0 | +0.03% | 6,169,800 |