INPEX CORPORATION(1605) Historical

52 Week High Mar 13, 2026

4,435 JPY

52 Week Low Apr 9, 2025

1,651 JPY

Yearly High Mar 13, 2026

4,435 JPY

Yearly Low Apr 9, 2025

1,651 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	4,400	4,432	4,374	4,394	+11	+0.25%	2,278,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	4,304	4,435	4,253	4,383	+84	+1.95%	14,370,700
Mar 12, 2026	4,241	4,299	4,165	4,299	+128	+3.07%	12,324,700
Mar 11, 2026	4,082	4,208	4,042	4,171	+80	+1.96%	8,885,200
Mar 10, 2026	3,950	4,150	3,935	4,091	-10	-0.24%	12,107,400
Mar 9, 2026	4,150	4,320	4,031	4,101	+10	+0.24%	34,033,700
Mar 6, 2026	4,162	4,178	4,007	4,091	-70	-1.68%	10,470,600
Mar 5, 2026	3,960	4,186	3,939	4,161	+289	+7.46%	16,715,900
Mar 4, 2026	4,020	4,049	3,737	3,872	-145	-3.61%	13,913,000
Mar 3, 2026	4,000	4,054	3,915	4,017	-14	-0.35%	14,507,700
Mar 2, 2026	4,200	4,210	3,923	4,031	+231	+6.08%	20,546,300
Feb 27, 2026	3,710	3,800	3,684	3,800	+115	+3.12%	6,660,000
Feb 26, 2026	3,690	3,724	3,654	3,685	+65	+1.80%	4,552,400
Feb 25, 2026	3,669	3,679	3,591	3,620	-88	-2.37%	5,479,000
Feb 24, 2026	3,747	3,748	3,621	3,708	+31	+0.84%	6,024,800
Feb 20, 2026	3,727	3,732	3,665	3,677	-42	-1.13%	8,884,300
Feb 19, 2026	3,675	3,745	3,622	3,719	+121	+3.36%	7,756,800
Feb 18, 2026	3,570	3,613	3,561	3,598	+31	+0.87%	4,873,200
Feb 17, 2026	3,613	3,616	3,558	3,567	+24	+0.68%	5,370,800
Feb 16, 2026	3,550	3,584	3,505	3,543	+70	+2.02%	7,331,400
Feb 13, 2026	3,655	3,698	3,444	3,473	-525	-13.13%	18,191,100