kabutan

INPEX CORPORATION(1605) Historical

1605
TSE Prime
INPEX CORPORATION
3,426.0
JPY
+71.0
(+2.12%)
Jan 29, 3:14 pm JST
22.38
USD
Jan 29, 1:15 am EST
Result
PTS
outside of trading hours
3,426.9
Jan 29, 3:15 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 28, 2026
3,377.0 JPY
52 Week Low Apr 9, 2025
1,651.0 JPY
Yearly High Jan 28, 2026
3,377.0 JPY
Yearly Low Apr 9, 2025
1,651.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 3,384 3,432 3,286 3,426 +71 +2.12% 4,807,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 3,288.0 3,377.0 3,283.0 3,355.0 +97.0 +2.98% 7,230,800
Jan 27, 2026 3,201.0 3,268.0 3,185.0 3,258.0 +32.0 +0.99% 3,748,200
Jan 26, 2026 3,205.0 3,229.0 3,165.0 3,226.0 -4.0 -0.12% 3,543,400
Jan 23, 2026 3,245.0 3,253.0 3,218.0 3,230.0 +8.0 +0.25% 3,048,200
Jan 22, 2026 3,232.0 3,254.0 3,216.0 3,222.0 +37.0 +1.16% 4,029,300
Jan 21, 2026 3,116.0 3,196.0 3,114.0 3,185.0 +13.0 +0.41% 3,715,400
Jan 20, 2026 3,200.0 3,209.0 3,155.0 3,172.0 -28.0 -0.88% 3,565,600
Jan 19, 2026 3,200.0 3,222.0 3,163.0 3,200.0 +5.0 +0.16% 3,467,400
Jan 16, 2026 3,220.0 3,235.0 3,184.0 3,195.0 -91.0 -2.77% 5,200,900
Jan 15, 2026 3,260.0 3,287.0 3,216.0 3,286.0 +20.0 +0.61% 4,644,700
Jan 14, 2026 3,242.0 3,275.0 3,175.0 3,266.0 +105.0 +3.32% 8,930,200
Jan 13, 2026 3,177.0 3,181.0 3,125.0 3,161.0 +41.0 +1.31% 6,961,400
Jan 9, 2026 3,079.0 3,130.0 3,069.0 3,120.0 +72.0 +2.36% 5,748,700
Jan 8, 2026 3,025.0 3,081.0 3,025.0 3,048.0 +28.0 +0.93% 7,702,800
Jan 7, 2026 3,170.0 3,182.0 3,020.0 3,020.0 -169.0 -5.30% 14,749,800
Jan 6, 2026 3,165.0 3,193.0 3,153.0 3,189.0 +73.0 +2.34% 5,392,400
Jan 5, 2026 3,154.0 3,189.0 3,115.0 3,116.0 -11.0 -0.35% 7,992,300
Dec 30, 2025 3,106.0 3,145.0 3,091.0 3,127.0 +31.0 +1.00% 3,752,900
Dec 29, 2025 3,122.0 3,125.0 3,084.0 3,096.0 -49.0 -1.56% 4,565,200
Dec 26, 2025 3,158.0 3,163.0 3,140.0 3,145.0 -13.0 -0.41% 4,446,900