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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,194	3,210	3,210	3,210	3,166	4.2M
December 03, 2025	3,174	3,133	3,133	3,201	3,133	5.05M
December 02, 2025	3,247	3,172	3,172	3,273	3,172	5.27M
December 01, 2025	3,300	3,223	3,223	3,314	3,182	8.16M
November 28, 2025	3,330	3,331	3,331	3,355	3,321	4.05M
November 27, 2025	3,333	3,330	3,330	3,367	3,309	4.44M
November 26, 2025	3,220	3,290	3,290	3,314	3,217	6.5M
November 25, 2025	3,200	3,215	3,215	3,219	3,168	5.15M
November 21, 2025	3,065	3,170	3,170	3,170	3,062	8.8M
November 20, 2025	3,110	3,135	3,135	3,164	3,105	4.12M
November 19, 2025	3,108	3,075	3,075	3,130	3,057	5.63M
November 18, 2025	3,130	3,080	3,080	3,198	3,080	5.95M
November 17, 2025	3,175	3,177	3,177	3,212	3,150	5.58M
November 14, 2025	3,181	3,175	3,175	3,203	3,105	8.51M
November 13, 2025	2,999.5	3,016	3,016	3,043	2,987	5.26M
November 12, 2025	2,992	3,020	3,020	3,053	2,986.5	4.83M
November 11, 2025	2,994	2,964	2,964	3,002	2,955.5	4.16M
November 10, 2025	2,951	2,981	2,981	2,981	2,951	3.9M
November 07, 2025	2,879.5	2,895.5	2,895.5	2,906.5	2,872	3.33M
November 06, 2025	2,848	2,896.5	2,896.5	2,898.5	2,848	3.7M
November 05, 2025	2,848	2,896.5	2,896.5	2,898.5	2,848	6.34M
November 04, 2025	2,849.5	2,838.5	2,838.5	2,855.5	2,758	6.34M
October 31, 2025	2,870	2,841	2,841	2,871.5	2,813.5	5.06M
October 30, 2025	2,870	2,841	2,841	2,871.5	2,813.5	5.06M
October 29, 2025	2,844.5	2,787	2,787	2,848	2,787	4.22M
October 28, 2025	2,897	2,833	2,833	2,913	2,819	4.46M
October 27, 2025	2,845	2,896	2,896	2,905	2,828	6.03M
October 24, 2025	2,811	2,849	2,849	2,849	2,806	5.17M
October 23, 2025	2,746.5	2,798.5	2,798.5	2,809	2,737.5	6.24M
October 22, 2025	2,684	2,727.5	2,727.5	2,733.5	2,679	4.47M
October 21, 2025	2,731	2,694.5	2,694.5	2,742	2,687.5	3.27M
October 20, 2025	2,689.5	2,706	2,706	2,706	2,666.5	3.38M
October 17, 2025	2,653.5	2,653.5	2,653.5	2,681	2,650	3.6M
October 16, 2025	2,690	2,679	2,679	2,692	2,666.5	2.05M
October 15, 2025	2,638	2,661.5	2,661.5	2,669.5	2,636.5	3.53M
October 14, 2025	2,635	2,630	2,630	2,689	2,607	5.69M
October 10, 2025	2,746	2,675	2,675	2,752	2,675	5.14M
October 09, 2025	2,734	2,786	2,786	2,787	2,721	4.26M
October 08, 2025	2,750	2,743	2,743	2,757.5	2,730.5	3.8M
October 07, 2025	2,714	2,707	2,707	2,764.5	2,704	5.55M
October 06, 2025	2,670	2,677.5	2,677.5	2,693.5	2,644	5.53M
October 03, 2025	2,615.5	2,598	2,598	2,642	2,585	6.59M
October 02, 2025	2,660	2,665.5	2,665.5	2,683	2,633.5	4.18M
October 01, 2025	2,653	2,641	2,641	2,663.5	2,626	5.5M
September 30, 2025	2,664.5	2,673	2,673	2,695.5	2,618.5	8.24M
September 29, 2025	2,774	2,738	2,738	2,779	2,738	4.06M
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

Inpex Corporation (1605.T) JPX