kabutan

INPEX CORPORATION(1605) Historical

1605
TSE Prime
INPEX CORPORATION
4,445
JPY
+62
(+1.41%)
Mar 16, 10:48 am JST
27.90
USD
Mar 15, 9:48 pm EDT
Result
PTS
outside of trading hours
4,443
Mar 16, 10:48 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 13, 2026
4,435 JPY
52 Week Low Apr 9, 2025
1,651 JPY
Yearly High Mar 13, 2026
4,435 JPY
Yearly Low Apr 9, 2025
1,651 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 4,400 4,446 4,374 4,445 +62 +1.41% 5,433,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 4,150 4,435 3,935 4,383 +292 +7.14% 81,721,700
Mar 6, 2026 4,200 4,210 3,737 4,091 +291 +7.66% 76,153,500
Feb 27, 2026 3,747 3,800 3,591 3,800 +123 +3.35% 22,716,200
Feb 20, 2026 3,550 3,745 3,505 3,677 +204 +5.87% 34,216,500
Feb 13, 2026 3,749 4,002 3,444 3,473 -192 -5.24% 36,581,900
Feb 6, 2026 3,468 3,665 3,320 3,665 +222 +6.45% 23,407,000
Jan 30, 2026 3,205 3,529 3,165 3,443 +213 +6.59% 28,040,700
Jan 23, 2026 3,200 3,254 3,114 3,230 +35 +1.10% 17,825,900
Jan 16, 2026 3,177 3,287 3,125 3,195 +75 +2.40% 25,737,200
Jan 9, 2026 3,154 3,193 3,020 3,120 -7 -0.22% 41,586,000
Dec 30, 2025 3,122 3,145 3,084 3,127 -18 -0.57% 8,318,100
Dec 26, 2025 3,194 3,260 3,140 3,145 -5 -0.16% 18,430,000
Dec 19, 2025 3,217 3,229 3,052 3,150 -34 -1.07% 26,684,300
Dec 12, 2025 3,203 3,265 3,175 3,184 +11 +0.35% 18,350,000
Dec 5, 2025 3,300 3,314 3,133 3,173 -158 -4.74% 27,713,000
Nov 28, 2025 3,200 3,367 3,168 3,331 +161 +5.08% 20,147,000
Nov 21, 2025 3,175 3,212 3,057 3,170 -5 -0.16% 30,080,600
Nov 14, 2025 2,951 3,203 2,951 3,175 +280 +9.67% 26,657,800
Nov 7, 2025 2,843 2,906 2,758 2,895 +54 +1.90% 18,273,400
Oct 31, 2025 2,845 2,913 2,787 2,841 -8 -0.28% 24,713,600