If you invested ¥1000 in Inpex Corporation (1605.T) 10 years ago, it would be worth ¥6,050.96 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥6,591.65, while ¥1000 invested 1 year ago would be worth ¥1,654.47. This corresponds to total returns of 505.1%, 559.16%, 65.45%, respectively, with annualized returns of 19.71%, 45.81%, 65.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3,905 | 3,954 | 3,954 | 3,954 | 3,879 | 4.07M |
| August 20, 2026 | 3,860 | 3,869 | 3,869 | 3,912 | 3,858 | 3.38M |
| August 19, 2026 | 3,877 | 3,860 | 3,860 | 3,888 | 3,801 | 6.43M |
| August 18, 2026 | 3,826 | 3,900 | 3,900 | 3,900 | 3,819 | 4.64M |
| August 17, 2026 | 3,846 | 3,775 | 3,775 | 3,868 | 3,745 | 4.06M |
| August 14, 2026 | 3,673 | 3,782 | 3,782 | 3,789 | 3,661 | 4.48M |
| August 13, 2026 | 3,730 | 3,700 | 3,700 | 3,758 | 3,662 | 4.76M |
| August 12, 2026 | 3,757 | 3,717 | 3,717 | 3,789 | 3,706 | 7.66M |
| August 10, 2026 | 3,590 | 3,612 | 3,612 | 3,706 | 3,581 | 8.05M |
| August 07, 2026 | 3,530 | 3,499 | 3,499 | 3,540 | 3,491 | 5.02M |
| August 06, 2026 | 3,400 | 3,460 | 3,460 | 3,460 | 3,377 | 3.57M |
| August 05, 2026 | 3,451 | 3,394 | 3,394 | 3,472 | 3,385 | 4.66M |
| August 04, 2026 | 3,507 | 3,492 | 3,492 | 3,528 | 3,466 | 3.09M |
| August 03, 2026 | 3,600 | 3,519 | 3,519 | 3,601 | 3,430 | 4.28M |
| July 31, 2026 | 3,590 | 3,627 | 3,627 | 3,641 | 3,588 | 3.22M |
| July 30, 2026 | 3,652 | 3,628 | 3,628 | 3,678 | 3,589 | 3.74M |
| July 29, 2026 | 3,555 | 3,616 | 3,616 | 3,651 | 3,555 | 4.15M |
| July 28, 2026 | 3,593 | 3,566 | 3,566 | 3,607 | 3,534 | 4.17M |
| July 27, 2026 | 3,688 | 3,652 | 3,652 | 3,726 | 3,650 | 6.33M |
| July 23, 2026 | 3,620 | 3,697 | 3,697 | 3,697 | 3,610 | 4.8M |
| July 22, 2026 | 3,598 | 3,615 | 3,615 | 3,634 | 3,563 | 4.01M |
| July 21, 2026 | 3,525 | 3,580 | 3,580 | 3,580 | 3,495 | 5.93M |
| July 17, 2026 | 3,440 | 3,401 | 3,401 | 3,457 | 3,375 | 3.81M |
| July 16, 2026 | 3,451 | 3,429 | 3,429 | 3,475 | 3,414 | 3.87M |
| July 15, 2026 | 3,491 | 3,450 | 3,450 | 3,528 | 3,424 | 4.98M |
| July 14, 2026 | 3,455 | 3,524 | 3,524 | 3,550 | 3,452 | 6.93M |
| July 13, 2026 | 3,384 | 3,391 | 3,391 | 3,419 | 3,359 | 3.12M |
| July 10, 2026 | 3,400 | 3,361 | 3,361 | 3,407 | 3,345 | 4.01M |
| July 09, 2026 | 3,457 | 3,427 | 3,427 | 3,470 | 3,391 | 5.05M |
| July 08, 2026 | 3,350 | 3,388 | 3,388 | 3,412 | 3,324 | 6.25M |
| July 07, 2026 | 3,327 | 3,281 | 3,281 | 3,330 | 3,261 | 4.37M |
| July 06, 2026 | 3,242 | 3,309 | 3,309 | 3,316 | 3,240 | 2.81M |
| July 03, 2026 | 3,235 | 3,242 | 3,242 | 3,261 | 3,215 | 3.55M |
| July 02, 2026 | 3,206 | 3,204 | 3,204 | 3,238 | 3,192 | 4.5M |
| July 01, 2026 | 3,293 | 3,205 | 3,205 | 3,297 | 3,194 | 3.77M |
| June 30, 2026 | 3,284 | 3,265 | 3,265 | 3,294 | 3,230 | 4.98M |
| June 29, 2026 | 3,317 | 3,278 | 3,278 | 3,324 | 3,278 | 5.37M |
| June 26, 2026 | 3,333 | 3,351 | 3,351 | 3,351 | 3,296 | 5.82M |
| June 25, 2026 | 3,410 | 3,287 | 3,287 | 3,412 | 3,258 | 6.16M |
| June 24, 2026 | 3,455 | 3,401 | 3,401 | 3,458 | 3,386 | 4.38M |
| June 23, 2026 | 3,454 | 3,456 | 3,456 | 3,475 | 3,420 | 3.91M |
| June 22, 2026 | 3,500 | 3,448 | 3,448 | 3,502 | 3,442 | 3.71M |
| June 19, 2026 | 3,407 | 3,500 | 3,500 | 3,500 | 3,371 | 6.83M |
| June 18, 2026 | 3,442 | 3,429 | 3,429 | 3,505 | 3,402 | 5.38M |
| June 17, 2026 | 3,328 | 3,406 | 3,406 | 3,428 | 3,293 | 7.59M |
| June 16, 2026 | 3,467 | 3,378 | 3,378 | 3,475 | 3,361 | 6.86M |
| June 15, 2026 | 3,559 | 3,495 | 3,495 | 3,636 | 3,468 | 7.14M |
| June 12, 2026 | 3,554 | 3,559 | 3,559 | 3,588 | 3,518 | 5.43M |
| June 11, 2026 | 3,587 | 3,607 | 3,607 | 3,649 | 3,561 | 5.56M |
| June 10, 2026 | 3,537 | 3,483 | 3,483 | 3,553 | 3,450 | 4.7M |
| June 09, 2026 | 3,600 | 3,592 | 3,592 | 3,678 | 3,587 | 4.51M |
| June 08, 2026 | 3,657 | 3,641 | 3,641 | 3,690 | 3,604 | 4.64M |
| June 05, 2026 | 3,650 | 3,685 | 3,685 | 3,726 | 3,639 | 3.11M |
| June 04, 2026 | 3,646 | 3,648 | 3,648 | 3,660 | 3,585 | 3.45M |
| June 03, 2026 | 3,684 | 3,707 | 3,707 | 3,732 | 3,649 | 4.74M |
| 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 |