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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,003	2,025	2,025	2,025	1,992.5	8.73M
June 27, 2025	1,989.5	1,990	1,990	1,994.5	1,968	10.19M
June 26, 2025	2,010	2,018	1,973	2,023	2,002	10.17M
June 25, 2025	2,005	2,018	1,973	2,023.5	2,001.5	8.65M
June 24, 2025	2,055	2,015	2,015	2,078	2,013.5	16.36M
June 23, 2025	2,172	2,149	2,149	2,182	2,139	15.35M
June 20, 2025	2,164	2,122	2,122	2,173.5	2,122	10.54M
June 19, 2025	2,155	2,154.5	2,154.5	2,168	2,126	6.63M
June 18, 2025	2,129	2,160	2,160	2,163	2,105.5	13.03M
June 17, 2025	2,096.5	2,114.5	2,114.5	2,133	2,087.5	8.65M
June 16, 2025	2,172.5	2,114	2,114	2,181	2,104.5	13.97M
June 13, 2025	2,066	2,122.5	2,122.5	2,155	2,063.5	22.59M
June 12, 2025	2,047	2,061	2,061	2,077.5	2,031	7.96M
June 11, 2025	2,025	2,032.5	2,032.5	2,033	2,014.5	4.61M
June 10, 2025	1,999	2,013.5	2,013.5	2,015	1,994	5.97M
June 09, 2025	1,992.5	1,990.5	1,990.5	1,999	1,979.5	3.84M
June 06, 2025	1,968.5	1,975	1,975	1,976.5	1,965	3.63M
June 05, 2025	1,965	1,962	1,962	1,976.5	1,954	4.3M
June 04, 2025	1,985	1,980	1,980	2,003.5	1,975.5	6.19M
June 03, 2025	1,960	1,976.5	1,976.5	1,987	1,948	5.29M
June 02, 2025	1,953	1,951	1,951	1,961.5	1,938	4.22M
May 30, 2025	1,944	1,951.5	1,951.5	1,964.5	1,941.5	6.5M
May 29, 2025	1,918	1,954	1,954	1,954	1,916.5	5.55M
May 28, 2025	1,930	1,915.5	1,915.5	1,931	1,915.5	3.96M
May 27, 2025	1,903.5	1,914.5	1,914.5	1,916.5	1,897	2.33M
May 26, 2025	1,900	1,903	1,903	1,904	1,889	2.75M
May 23, 2025	1,887.5	1,885.5	1,885.5	1,895	1,883	4.12M

Inpex Corporation (1605.T) JPX