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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Inpex Corporation (1605.T) JPX