kabutan

INPEX CORPORATION(1605) Historical

1605
TSE Prime
INPEX CORPORATION
3,173.0
JPY
-37.0
(-1.15%)
Dec 5, 3:30 pm JST
20.52
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,173
Dec 5, 5:13 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,300 3,314 3,133 3,173 -158 -4.74% 27,713,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,843.5 3,367.0 2,758.0 3,331.0 +490.0 +17.25% 95,158,800
Oct, 2025 2,653.0 2,913.0 2,585.0 2,841.0 +168.0 +6.29% 103,502,500
Sep, 2025 2,550.0 2,805.0 2,520.5 2,673.0 +155.0 +6.16% 103,069,200
Aug, 2025 2,147.5 2,562.0 2,059.0 2,518.0 +370.5 +17.25% 123,841,200
Jul, 2025 2,008.5 2,149.0 1,990.0 2,147.5 +122.5 +6.05% 113,821,900
Jun, 2025 1,953.0 2,182.0 1,938.0 2,025.0 +73.5 +3.77% 193,758,200
May, 2025 1,800.5 1,964.5 1,795.0 1,951.5 +142.5 +7.88% 116,077,900
Apr, 2025 2,113.5 2,125.5 1,651.0 1,809.0 -248.5 -12.08% 167,304,200
Mar, 2025 1,930.0 2,151.5 1,869.0 2,057.5 +151.0 +7.92% 125,715,900
Feb, 2025 1,865.0 1,945.0 1,837.0 1,906.5 +36.5 +1.95% 124,276,600
Jan, 2025 1,990.0 2,014.5 1,845.5 1,870.0 -100.5 -5.10% 135,131,700
Dec, 2024 1,974.0 2,012.5 1,923.5 1,970.5 -3.5 -0.18% 130,538,200
Nov, 2024 2,020.0 2,074.0 1,943.5 1,974.0 -39.5 -1.96% 148,464,900
Oct, 2024 1,957.0 2,215.0 1,916.0 2,013.5 +75.5 +3.90% 165,237,000
Sep, 2024 2,159.0 2,198.0 1,822.0 1,938.0 -231.5 -10.67% 161,136,500
Aug, 2024 2,322.0 2,326.5 1,700.0 2,169.5 -156.5 -6.73% 144,854,100
Jul, 2024 2,374.5 2,507.5 2,226.0 2,326.0 -41.0 -1.73% 127,476,000
Jun, 2024 2,465.0 2,488.0 2,263.5 2,367.0 -56.5 -2.33% 109,176,000
May, 2024 2,360.0 2,478.5 2,313.0 2,423.5 +31.0 +1.30% 123,329,400
Apr, 2024 2,372.0 2,628.0 2,257.0 2,392.5 +52.0 +2.22% 198,720,600