kabutan

INPEX CORPORATION(1605) Historical

1605
TSE Prime
INPEX CORPORATION
4,109
JPY
-14
(-0.34%)
Apr 30, 1:44 pm JST
25.61
USD
Apr 30, 12:45 am EDT
Result
PTS
outside of trading hours
4,110.9
Apr 30, 1:45 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,984 4,180 3,882 4,109 +35 +0.86% 18,585,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,915 4,098 3,785 4,074 +89 +2.23% 45,532,700
Apr 17, 2026 4,354 4,388 3,908 3,985 -162 -3.91% 47,246,200
Apr 10, 2026 4,710 4,773 4,055 4,147 -528 -11.29% 61,569,600
Apr 3, 2026 4,830 4,955 4,313 4,675 -225 -4.59% 94,309,700
Mar 27, 2026 4,531 4,900 4,369 4,900 +200 +4.26% 68,232,800
Mar 19, 2026 4,400 4,801 4,343 4,700 +317 +7.23% 50,443,700
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