kabutan

INPEX CORPORATION(1605) Historical

1605
TSE Prime
INPEX CORPORATION
4,098
JPY
-25
(-0.61%)
Apr 30, 11:30 am JST
25.58
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
4,096.9
Apr 30, 11:29 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 30, 2026
4,955 JPY
52 Week Low May 1, 2025
1,795 JPY
Yearly High Mar 30, 2026
4,955 JPY
Yearly Low Jan 7, 2026
3,020 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,173 4,180 4,063 4,098 -25 -0.61% 4,527,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,994 4,123 3,985 4,123 +193 +4.91% 5,972,600
Apr 27, 2026 3,984 3,984 3,882 3,930 -144 -3.53% 7,017,200
Apr 24, 2026 4,000 4,098 3,969 4,074 +105 +2.65% 9,212,900
Apr 23, 2026 3,856 3,988 3,840 3,969 +162 +4.26% 11,234,600
Apr 22, 2026 3,900 3,912 3,805 3,807 -23 -0.60% 7,335,600
Apr 21, 2026 3,881 3,885 3,785 3,830 -13 -0.34% 7,801,500
Apr 20, 2026 3,915 3,959 3,831 3,843 -142 -3.56% 9,948,100
Apr 17, 2026 3,997 4,029 3,908 3,985 +37 +0.94% 8,819,000
Apr 16, 2026 4,035 4,063 3,948 3,948 -87 -2.16% 8,358,100
Apr 15, 2026 4,125 4,133 3,990 4,035 -155 -3.70% 11,571,700
Apr 14, 2026 4,209 4,232 4,094 4,190 -87 -2.03% 8,566,200
Apr 13, 2026 4,354 4,388 4,237 4,277 +130 +3.13% 9,931,200
Apr 10, 2026 4,247 4,259 4,122 4,147 -83 -1.96% 8,140,300
Apr 9, 2026 4,271 4,279 4,182 4,230 +29 +0.69% 10,197,400
Apr 8, 2026 4,075 4,306 4,055 4,201 -279 -6.23% 21,684,100
Apr 7, 2026 4,567 4,634 4,480 4,480 -32 -0.71% 9,903,500
Apr 6, 2026 4,710 4,773 4,512 4,512 -163 -3.49% 11,644,300
Apr 3, 2026 4,550 4,680 4,550 4,675 +108 +2.36% 12,217,700
Apr 2, 2026 4,480 4,705 4,313 4,567 -134 -2.85% 32,548,200
Apr 1, 2026 4,530 4,725 4,521 4,701 +23 +0.49% 14,486,800