kabutan

INPEX CORPORATION(1605) Historical

1605
TSE Prime
INPEX CORPORATION
3,197.0
JPY
-13.0
(-0.40%)
Dec 5, 3:04 pm JST
20.67
USD
Dec 5, 1:04 am EST
Result
PTS
outside of trading hours
3,197.8
Dec 5, 3:04 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 27, 2025
3,367.0 JPY
52 Week Low Apr 9, 2025
1,651.0 JPY
Yearly High Nov 27, 2025
3,367.0 JPY
Yearly Low Apr 9, 2025
1,651.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,210 3,213 3,180 3,197 -13 -0.40% 3,003,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,194.0 3,210.0 3,166.0 3,210.0 +77.0 +2.46% 4,200,300
Dec 3, 2025 3,174.0 3,201.0 3,133.0 3,133.0 -39.0 -1.23% 5,051,300
Dec 2, 2025 3,247.0 3,273.0 3,172.0 3,172.0 -51.0 -1.58% 5,273,800
Dec 1, 2025 3,300.0 3,314.0 3,182.0 3,223.0 -108.0 -3.24% 8,160,400
Nov 28, 2025 3,330.0 3,355.0 3,321.0 3,331.0 +1.0 +0.03% 4,049,400
Nov 27, 2025 3,333.0 3,367.0 3,309.0 3,330.0 +40.0 +1.22% 4,439,500
Nov 26, 2025 3,220.0 3,314.0 3,217.0 3,290.0 +75.0 +2.33% 6,503,900
Nov 25, 2025 3,200.0 3,219.0 3,168.0 3,215.0 +45.0 +1.42% 5,154,200
Nov 21, 2025 3,065.0 3,170.0 3,062.0 3,170.0 +35.0 +1.12% 8,799,300
Nov 20, 2025 3,110.0 3,164.0 3,105.0 3,135.0 +60.0 +1.95% 4,119,500
Nov 19, 2025 3,108.0 3,130.0 3,057.0 3,075.0 -5.0 -0.16% 5,630,300
Nov 18, 2025 3,130.0 3,198.0 3,080.0 3,080.0 -97.0 -3.05% 5,946,900
Nov 17, 2025 3,175.0 3,212.0 3,150.0 3,177.0 +2.0 +0.06% 5,584,600
Nov 14, 2025 3,181.0 3,203.0 3,105.0 3,175.0 +159.0 +5.27% 8,507,500
Nov 13, 2025 2,999.5 3,043.0 2,987.0 3,016.0 -4.0 -0.13% 5,259,000
Nov 12, 2025 2,992.0 3,053.0 2,986.5 3,020.0 +56.0 +1.89% 4,828,300
Nov 11, 2025 2,994.0 3,002.0 2,955.5 2,964.0 -17.0 -0.57% 4,164,700
Nov 10, 2025 2,951.0 2,981.0 2,951.0 2,981.0 +85.5 +2.95% 3,898,300
Nov 7, 2025 2,879.5 2,906.5 2,872.0 2,895.5 -1.0 -0.03% 3,328,900
Nov 6, 2025 2,848.0 2,898.5 2,848.0 2,896.5 +58.0 +2.04% 3,701,600