Inpex Corporation - 1605.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,775	2,775	2,775	2,805	2,756	6.07M
September 25, 2025	2,754	2,740	2,740	2,769	2,725.5	5.33M
September 24, 2025	2,663	2,714.5	2,714.5	2,714.5	2,644.5	5.4M
September 22, 2025	2,602.5	2,638	2,638	2,642.5	2,592	3M
September 19, 2025	2,616	2,613	2,613	2,643	2,600	8.26M
September 18, 2025	2,660.5	2,630	2,630	2,661.5	2,627	4.86M
September 17, 2025	2,671.5	2,640	2,640	2,673	2,640	4.86M
September 16, 2025	2,667.5	2,654.5	2,654.5	2,674.5	2,635.5	5.01M
September 12, 2025	2,667.5	2,646.5	2,646.5	2,679.5	2,639	4.35M
September 11, 2025	2,645.5	2,657.5	2,657.5	2,668	2,633.5	4.56M
September 10, 2025	2,610	2,615	2,615	2,618	2,581	4.19M
September 09, 2025	2,610	2,575	2,575	2,611	2,552	5.43M
September 08, 2025	2,598	2,618.5	2,618.5	2,621.5	2,563	5.64M
September 05, 2025	2,600	2,605.5	2,605.5	2,606	2,576	4.11M
September 04, 2025	2,548.5	2,565.5	2,565.5	2,586.5	2,537.5	3.94M
September 03, 2025	2,594	2,570	2,570	2,604.5	2,563	6.28M
September 02, 2025	2,564	2,582	2,582	2,588	2,556.5	4.7M
September 01, 2025	2,550	2,543	2,543	2,572.5	2,520.5	5.39M
August 29, 2025	2,560	2,518	2,518	2,562	2,508	5.71M
August 28, 2025	2,475	2,532.5	2,532.5	2,539.5	2,471.5	8.6M
August 27, 2025	2,412	2,427.5	2,427.5	2,436	2,406	3.82M
August 26, 2025	2,454	2,433	2,433	2,460.5	2,421.5	4.54M
August 25, 2025	2,463	2,452.5	2,452.5	2,488	2,438	4.84M
August 22, 2025	2,407	2,428.5	2,428.5	2,437.5	2,405	6.2M
August 21, 2025	2,380	2,391	2,391	2,392	2,369	3.58M
August 20, 2025	2,354.5	2,374	2,374	2,395	2,352	6.09M
August 19, 2025	2,330	2,350	2,350	2,350	2,312	5.49M
August 18, 2025	2,354	2,330.5	2,330.5	2,370	2,327	4.6M
August 15, 2025	2,324.5	2,342	2,342	2,346.5	2,311.5	4.86M
August 14, 2025	2,325	2,310.5	2,310.5	2,338.5	2,300	5.93M
August 13, 2025	2,365	2,342	2,342	2,369	2,336	6.96M
August 12, 2025	2,338.5	2,388	2,388	2,404.5	2,332	17.09M
August 08, 2025	2,184	2,230	2,230	2,268	2,176	10.68M
August 07, 2025	2,160	2,189	2,189	2,189.5	2,150.5	4.35M
August 06, 2025	2,122	2,175	2,175	2,175	2,121.5	5.04M
August 05, 2025	2,111	2,117	2,117	2,130	2,099	3.9M
August 04, 2025	2,070	2,097	2,097	2,104	2,059	6.63M
August 01, 2025	2,147.5	2,158.5	2,158.5	2,159.5	2,134	4.91M
July 31, 2025	2,134	2,147.5	2,147.5	2,149	2,129.5	5.06M
July 30, 2025	2,128	2,125	2,125	2,133	2,116.5	14.62M
July 29, 2025	2,088	2,111.5	2,111.5	2,114	2,081	4.21M
July 28, 2025	2,103	2,088	2,088	2,113	2,086	3.25M
July 25, 2025	2,094.5	2,103	2,103	2,107	2,081.5	3.26M
July 24, 2025	2,088	2,086	2,086	2,105	2,084	6.31M
July 23, 2025	2,060	2,069.5	2,069.5	2,090	2,054	7.07M
July 22, 2025	2,040.5	2,039	2,039	2,044	2,014	4.37M
July 18, 2025	2,055	2,043	2,043	2,062	2,039	3.13M
July 17, 2025	2,057	2,048.5	2,048.5	2,059	2,035	3.42M
July 16, 2025	2,071.5	2,070	2,070	2,074	2,048	3.8M
July 15, 2025	2,072	2,071	2,071	2,080	2,060.5	4.58M
July 14, 2025	2,093.5	2,077.5	2,077.5	2,096.5	2,074	3.6M
July 11, 2025	2,073.5	2,073	2,073	2,083	2,053.5	4.71M
July 10, 2025	2,080	2,073.5	2,073.5	2,099	2,062.5	5.62M
July 09, 2025	2,062	2,100.5	2,100.5	2,104.5	2,062	7.6M
July 08, 2025	2,032	2,050.5	2,050.5	2,055	2,026	5.46M
July 07, 2025	2,040	2,021	2,021	2,041	2,004	4.84M
July 04, 2025	2,048	2,053.5	2,053.5	2,053.5	2,033.5	3.76M
July 03, 2025	2,038	2,048	2,048	2,048	2,021	5.81M
July 02, 2025	2,002	2,022.5	2,022.5	2,023.5	2,000.5	5.06M
July 01, 2025	2,008.5	1,999	1,999	2,017.5	1,990	4.26M

Inpex Corporation (1605.T) JPX