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
3,162.9
Dec 5, 3:28 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,300 3,314 3,133 3,173 -158 -4.74% 27,713,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,200.0 3,367.0 3,168.0 3,331.0 +161.0 +5.08% 20,147,000
Nov 21, 2025 3,175.0 3,212.0 3,057.0 3,170.0 -5.0 -0.16% 30,080,600
Nov 14, 2025 2,951.0 3,203.0 2,951.0 3,175.0 +279.5 +9.65% 26,657,800
Nov 7, 2025 2,843.5 2,906.5 2,758.0 2,895.5 +54.5 +1.92% 18,273,400
Oct 31, 2025 2,845.0 2,913.0 2,787.0 2,841.0 -8.0 -0.28% 24,713,600
Oct 24, 2025 2,689.5 2,849.0 2,666.5 2,849.0 +195.5 +7.37% 22,533,200
Oct 17, 2025 2,635.0 2,692.0 2,607.0 2,653.5 -21.5 -0.80% 15,719,300
Oct 10, 2025 2,670.0 2,787.0 2,644.0 2,675.0 +77.0 +2.96% 24,275,300
Oct 3, 2025 2,774.0 2,779.0 2,585.0 2,598.0 -177.0 -6.38% 28,563,600
Sep 26, 2025 2,602.5 2,805.0 2,592.0 2,775.0 +162.0 +6.20% 19,797,600
Sep 19, 2025 2,640.0 2,674.5 2,600.0 2,613.0 -33.5 -1.27% 22,376,600
Sep 12, 2025 2,598.0 2,679.5 2,552.0 2,646.5 +41.0 +1.57% 24,172,000
Sep 5, 2025 2,550.0 2,606.0 2,520.5 2,605.5 +87.5 +3.47% 24,420,500
Aug 29, 2025 2,463.0 2,562.0 2,406.0 2,518.0 +89.5 +3.69% 27,508,500
Aug 22, 2025 2,354.0 2,437.5 2,312.0 2,428.5 +86.5 +3.69% 25,962,400
Aug 15, 2025 2,338.5 2,404.5 2,300.0 2,342.0 +112.0 +5.02% 34,851,900
Aug 8, 2025 2,070.0 2,268.0 2,059.0 2,230.0 +71.5 +3.31% 30,604,600
Aug 1, 2025 2,103.0 2,159.5 2,081.0 2,158.5 +55.5 +2.64% 32,063,400
Jul 25, 2025 2,040.5 2,107.0 2,014.0 2,103.0 +60.0 +2.94% 21,014,500
Jul 18, 2025 2,093.5 2,096.5 2,035.0 2,043.0 -30.0 -1.45% 18,525,700