Inpex Corporation (1605.T) JPX
3,681.00
+114(+3.20%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1605.T Historical Return
If you invested ¥1000 in Inpex Corporation (1605.T) 10 years ago, it would be worth ¥5,894.03 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,673.96, while ¥1000 invested 1 year ago would be worth ¥1,941.07. This corresponds to total returns of 489.4%, 467.4%, 94.11%, respectively, with annualized returns of 19.4%, 41.48%, 94.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
1605.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3,470 | 3,567 | 3,567 | 3,597 | 3,428 | 7.38M |
| June 01, 2026 | 3,554 | 3,416 | 3,416 | 3,565 | 3,390 | 7.29M |
| May 29, 2026 | 3,605 | 3,604 | 3,604 | 3,643 | 3,578 | 12.57M |
| May 28, 2026 | 3,600 | 3,693 | 3,693 | 3,722 | 3,588 | 6.08M |
| May 27, 2026 | 3,650 | 3,689 | 3,689 | 3,727 | 3,643 | 4.29M |
| May 26, 2026 | 3,635 | 3,668 | 3,668 | 3,701 | 3,611 | 4.54M |
| May 25, 2026 | 3,757 | 3,658 | 3,658 | 3,791 | 3,640 | 6.97M |
| May 22, 2026 | 3,821 | 3,839 | 3,839 | 3,849 | 3,778 | 4.17M |
| May 21, 2026 | 3,868 | 3,885 | 3,885 | 3,934 | 3,859 | 5.2M |
| May 20, 2026 | 3,970 | 3,990 | 3,990 | 4,026 | 3,952 | 6.21M |
| May 19, 2026 | 3,972 | 3,993 | 3,993 | 4,049 | 3,948 | 5.38M |
| May 18, 2026 | 3,967 | 3,934 | 3,934 | 4,002 | 3,913 | 5.79M |
| May 15, 2026 | 3,864 | 3,921 | 3,921 | 3,921 | 3,788 | 6.17M |
| May 14, 2026 | 4,000 | 3,920 | 3,920 | 4,007 | 3,811 | 7.22M |
| May 13, 2026 | 3,973 | 3,930 | 3,930 | 4,007 | 3,921 | 6.33M |
| May 12, 2026 | 3,915 | 3,944 | 3,944 | 3,988 | 3,900 | 4.92M |
| May 11, 2026 | 3,788 | 3,848 | 3,848 | 3,910 | 3,776 | 5.6M |
| May 08, 2026 | 3,803 | 3,788 | 3,788 | 3,820 | 3,719 | 7.43M |
| May 07, 2026 | 3,856 | 3,850 | 3,850 | 3,912 | 3,821 | 12.6M |
| May 01, 2026 | 4,131 | 4,118 | 4,118 | 4,165 | 4,043 | 4.71M |
| April 30, 2026 | 4,173 | 4,150 | 4,150 | 4,180 | 4,063 | 9.52M |
| April 28, 2026 | 3,994 | 4,123 | 4,123 | 4,123 | 3,985 | 5.97M |
| April 27, 2026 | 3,984 | 3,930 | 3,930 | 3,984 | 3,882 | 7.02M |
| April 24, 2026 | 4,000 | 4,074 | 4,074 | 4,098 | 3,969 | 9.21M |
| April 23, 2026 | 3,856 | 3,969 | 3,969 | 3,988 | 3,840 | 11.23M |
| April 22, 2026 | 3,900 | 3,807 | 3,807 | 3,912 | 3,805 | 7.34M |
| April 21, 2026 | 3,881 | 3,830 | 3,830 | 3,885 | 3,785 | 7.8M |
| April 20, 2026 | 3,915 | 3,843 | 3,843 | 3,959 | 3,831 | 9.95M |
| April 17, 2026 | 3,997 | 3,985 | 3,985 | 4,029 | 3,908 | 8.82M |
| April 16, 2026 | 4,035 | 3,948 | 3,948 | 4,063 | 3,948 | 8.36M |
| April 15, 2026 | 4,125 | 4,035 | 4,035 | 4,133 | 3,990 | 11.57M |
| April 14, 2026 | 4,209 | 4,190 | 4,190 | 4,232 | 4,094 | 8.57M |
| April 13, 2026 | 4,354 | 4,277 | 4,277 | 4,388 | 4,237 | 9.93M |
| April 10, 2026 | 4,247 | 4,147 | 4,147 | 4,259 | 4,122 | 8.14M |
| April 09, 2026 | 4,271 | 4,230 | 4,230 | 4,279 | 4,182 | 10.2M |
| April 08, 2026 | 4,075 | 4,201 | 4,201 | 4,306 | 4,055 | 21.68M |
| April 07, 2026 | 4,567 | 4,480 | 4,480 | 4,634 | 4,480 | 9.9M |
| April 06, 2026 | 4,710 | 4,512 | 4,512 | 4,773 | 4,512 | 11.64M |
| April 03, 2026 | 4,550 | 4,675 | 4,675 | 4,680 | 4,550 | 12.22M |
| April 02, 2026 | 4,480 | 4,567 | 4,567 | 4,705 | 4,313 | 32.55M |
| April 01, 2026 | 4,530 | 4,701 | 4,701 | 4,725 | 4,521 | 14.49M |
| March 31, 2026 | 4,930 | 4,678 | 4,678 | 4,932 | 4,678 | 15.01M |
| March 30, 2026 | 4,830 | 4,892 | 4,892 | 4,955 | 4,801 | 20.05M |
| March 27, 2026 | 4,690 | 4,900 | 4,900 | 4,900 | 4,652 | 15.32M |
| March 26, 2026 | 4,584 | 4,687 | 4,687 | 4,695 | 4,576 | 9.41M |
| March 25, 2026 | 4,619 | 4,444 | 4,444 | 4,624 | 4,369 | 12.7M |
| March 24, 2026 | 4,413 | 4,519 | 4,519 | 4,617 | 4,405 | 14.25M |
| March 23, 2026 | 4,531 | 4,483 | 4,483 | 4,607 | 4,391 | 16.56M |
| March 19, 2026 | 4,745 | 4,700 | 4,700 | 4,801 | 4,700 | 15.31M |
| March 18, 2026 | 4,549 | 4,675 | 4,675 | 4,720 | 4,527 | 11.28M |
| March 17, 2026 | 4,379 | 4,507 | 4,507 | 4,575 | 4,352 | 13.33M |
| March 16, 2026 | 4,400 | 4,370 | 4,370 | 4,450 | 4,343 | 10.52M |
| March 13, 2026 | 4,304 | 4,383 | 4,383 | 4,435 | 4,253 | 14.37M |
| March 12, 2026 | 4,241 | 4,299 | 4,299 | 4,299 | 4,165 | 12.32M |
| March 11, 2026 | 4,082 | 4,171 | 4,171 | 4,208 | 4,042 | 8.89M |
| March 10, 2026 | 3,950 | 4,100 | 4,091 | 4,119 | 3,935 | 6.94M |
| March 09, 2026 | 4,150 | 4,101 | 4,101 | 4,320 | 4,031 | 34.03M |
| March 06, 2026 | 4,162 | 4,091 | 4,091 | 4,178 | 4,007 | 10.47M |
| March 05, 2026 | 3,960 | 4,161 | 4,161 | 4,186 | 3,939 | 16.72M |
| March 04, 2026 | 4,020 | 3,863 | 3,872 | 4,049 | 3,737 | 11.17M |
