kabutan

INPEX CORPORATION(1605) Historical

1605
TSE Prime
INPEX CORPORATION
4,148
JPY
+25
(+0.61%)
Apr 30, 2:54 pm JST
25.83
USD
Apr 30, 1:54 am EDT
Result
PTS
outside of trading hours
4,147
Apr 30, 2:54 pm 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 4,530 4,773 3,785 4,148 -530 -11.33% 233,460,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 4,200 4,955 3,737 4,678 +878 +23.11% 311,608,700
Feb, 2026 3,468 4,002 3,320 3,800 +357 +10.37% 116,921,600
Jan, 2026 3,154 3,529 3,020 3,443 +316 +10.11% 113,189,800
Dec, 2025 3,300 3,314 3,052 3,127 -204 -6.12% 99,495,400
Nov, 2025 2,843 3,367 2,758 3,331 +490 +17.25% 95,158,800
Oct, 2025 2,653 2,913 2,585 2,841 +168 +6.29% 103,502,500
Sep, 2025 2,550 2,805 2,520 2,673 +155 +6.16% 103,069,200
Aug, 2025 2,147 2,562 2,059 2,518 +371 +17.28% 123,841,200
Jul, 2025 2,008 2,149 1,990 2,147 +122 +6.02% 113,821,900
Jun, 2025 1,953 2,182 1,938 2,025 +74 +3.79% 193,758,200
May, 2025 1,800 1,964 1,795 1,951 +142 +7.85% 116,077,900
Apr, 2025 2,113 2,125 1,651 1,809 -248 -12.06% 167,304,200
Mar, 2025 1,930 2,151 1,869 2,057 +151 +7.92% 125,715,900
Feb, 2025 1,865 1,945 1,837 1,906 +36 +1.93% 124,276,600
Jan, 2025 1,990 2,014 1,845 1,870 -100 -5.08% 135,131,700
Dec, 2024 1,974 2,012 1,923 1,970 -4 -0.20% 130,538,200
Nov, 2024 2,020 2,074 1,943 1,974 -39 -1.94% 148,464,900
Oct, 2024 1,957 2,215 1,916 2,013 +75 +3.87% 165,237,000
Sep, 2024 2,159 2,198 1,822 1,938 -231 -10.65% 161,136,500
Aug, 2024 2,322 2,326 1,700 2,169 -157 -6.75% 144,854,100