UK markets close in 7 hours 45 minutes

Inpex Corporation (1605.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,424.00+56.00 (+2.36%)
At close: 03:15PM JST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242,388.502,432.502,385.502,424.002,424.004,841,100
09 May 20242,379.502,379.502,347.502,368.002,368.003,769,100
08 May 20242,364.502,373.502,331.002,333.502,333.503,599,400
07 May 20242,383.002,388.502,319.502,360.002,360.005,100,200
02 May 20242,321.002,351.502,313.002,337.002,337.005,039,200
01 May 20242,360.002,367.502,314.502,351.002,351.005,706,800
30 Apr 20242,373.002,412.002,360.002,392.502,392.506,553,200
26 Apr 20242,363.002,396.002,358.002,373.002,373.006,020,900
25 Apr 20242,420.002,426.502,359.502,360.002,360.005,621,500
24 Apr 20242,429.002,449.002,421.502,435.002,435.004,600,400
23 Apr 20242,420.002,428.002,393.002,395.502,395.505,429,700
22 Apr 20242,391.002,441.502,346.002,389.502,389.5010,103,700
19 Apr 20242,350.002,498.002,320.002,409.002,409.0028,033,000
18 Apr 20242,328.002,384.002,305.502,373.002,373.009,650,600
17 Apr 20242,473.002,493.002,403.502,428.002,428.008,699,200
16 Apr 20242,558.002,563.502,485.502,494.502,494.5010,274,100
15 Apr 20242,599.002,628.002,567.002,587.502,587.509,349,800
12 Apr 20242,566.502,598.002,539.502,594.502,594.507,536,500
11 Apr 20242,503.502,599.002,498.002,568.002,568.0012,638,000
10 Apr 20242,438.502,475.002,435.002,472.502,472.504,472,800
09 Apr 20242,488.502,488.502,451.502,467.502,467.504,628,700
08 Apr 20242,497.002,503.002,426.002,460.002,460.009,821,000
05 Apr 20242,477.002,530.002,455.502,470.002,470.0014,808,800
04 Apr 20242,444.002,491.502,440.002,469.502,469.5010,420,900
03 Apr 20242,395.002,440.002,377.502,400.002,400.0012,685,500
02 Apr 20242,320.002,346.002,299.002,324.502,324.506,522,000
01 Apr 20242,372.002,372.502,257.002,279.002,279.0010,850,300
29 Mar 20242,349.502,379.002,327.002,348.002,348.006,187,300
28 Mar 20242,277.502,321.502,272.002,299.502,299.507,133,100
27 Mar 20242,285.002,301.502,269.502,269.502,269.505,403,200
26 Mar 20242,301.002,306.002,265.002,270.002,270.004,721,200
25 Mar 20242,289.002,292.502,270.002,275.002,275.004,219,400
22 Mar 20242,311.002,325.002,263.502,284.002,284.005,957,600
21 Mar 20242,267.502,313.502,251.502,311.002,311.008,431,000
19 Mar 20242,226.502,285.002,222.002,267.502,267.508,852,100
18 Mar 20242,207.002,226.002,185.002,205.002,205.005,920,300
15 Mar 20242,147.002,239.502,143.002,206.002,206.0021,225,900
14 Mar 20242,092.002,149.002,084.502,112.002,112.008,877,300
13 Mar 20242,079.002,096.002,037.502,054.502,054.505,027,600
12 Mar 20242,058.502,072.502,022.502,064.002,064.006,851,900
11 Mar 20242,126.002,130.502,035.502,059.502,059.509,571,200
08 Mar 20242,148.502,174.002,132.002,169.002,169.006,404,500
07 Mar 20242,159.002,178.002,145.502,154.002,154.006,710,000
06 Mar 20242,118.002,149.002,107.002,145.502,145.506,127,200
05 Mar 20242,071.002,128.002,069.002,109.002,109.007,912,800
04 Mar 20242,095.002,123.002,072.502,080.502,080.507,944,900
01 Mar 20242,013.002,084.502,013.002,068.002,068.0010,894,100
29 Feb 20242,036.002,050.001,990.502,011.002,011.0011,897,200
28 Feb 20242,000.002,013.501,984.502,000.502,000.5019,063,900
27 Feb 20241,983.002,002.501,980.501,990.001,990.006,407,200
26 Feb 20242,018.502,023.501,981.001,984.001,984.008,323,800
22 Feb 20242,005.502,019.502,000.002,016.502,016.507,730,600
21 Feb 20242,000.002,008.001,968.001,980.001,980.009,860,800
20 Feb 20242,042.002,042.502,008.502,019.002,019.004,548,300
19 Feb 20242,000.002,039.501,995.002,033.502,033.505,756,000
16 Feb 20241,964.002,014.001,960.501,998.501,998.5011,800,500
15 Feb 20241,967.501,971.501,923.001,933.001,933.009,352,300
14 Feb 20242,024.502,031.501,965.001,975.001,975.0010,716,700
13 Feb 20242,010.002,050.001,976.502,013.502,013.5018,424,000
09 Feb 20242,029.002,050.501,988.501,995.501,995.508,888,700
08 Feb 20242,038.002,040.002,005.002,006.002,006.005,166,200
07 Feb 20242,016.502,031.501,999.502,024.502,024.507,226,200
06 Feb 20242,015.502,026.001,977.001,977.001,977.007,363,100
05 Feb 20242,033.502,036.502,009.002,026.002,026.004,276,700
02 Feb 20242,018.002,023.002,003.502,020.502,020.505,253,900
01 Feb 20242,025.002,043.002,020.502,039.002,039.004,204,200
31 Jan 20242,055.002,057.002,038.002,045.002,045.004,634,400
30 Jan 20242,050.002,062.002,040.502,053.502,053.504,937,000
29 Jan 20242,034.002,074.502,032.002,066.002,066.0011,397,300
26 Jan 20242,025.002,041.001,983.501,984.501,984.507,626,000
25 Jan 20242,015.002,021.501,989.001,989.001,989.004,801,600
24 Jan 20242,004.002,016.501,993.001,998.501,998.505,160,900
23 Jan 20242,011.002,021.501,988.001,998.001,998.006,041,700
22 Jan 20241,987.002,001.501,973.502,001.502,001.507,361,500
19 Jan 20241,998.001,998.501,980.501,992.501,992.506,818,400
18 Jan 20241,990.501,990.501,990.501,990.501,990.508,020,600
17 Jan 20242,055.002,062.502,005.502,005.502,005.508,496,500
16 Jan 20242,051.002,057.502,033.002,054.002,054.006,625,200
15 Jan 20242,039.002,044.502,028.002,042.502,042.502,664,800
12 Jan 20241,991.002,010.501,968.002,010.502,010.5010,343,200
11 Jan 20241,964.501,980.501,952.001,957.501,957.506,515,500
10 Jan 20241,952.001,957.501,941.001,951.001,951.006,063,100
09 Jan 20241,956.001,973.001,939.001,952.501,952.506,880,100
05 Jan 20241,967.501,981.501,958.501,981.501,981.505,544,800
04 Jan 20241,944.501,987.501,922.501,981.501,981.5011,536,700
29 Dec 20231,903.001,922.501,893.501,904.501,904.506,485,000
28 Dec 20231,915.001,927.501,903.501,924.501,924.506,523,100
28 Dec 202337 Dividend
27 Dec 20231,964.501,981.001,957.501,974.501,937.508,617,200
26 Dec 20231,943.001,951.501,933.001,945.501,909.044,955,200
25 Dec 20231,935.501,943.001,925.501,934.001,897.763,604,700
22 Dec 20231,926.001,941.001,921.501,928.501,892.364,122,300
21 Dec 20231,930.001,942.001,921.501,923.501,887.465,312,400
20 Dec 20231,949.501,969.501,941.001,945.501,909.048,842,200
19 Dec 20231,931.501,933.001,892.501,918.501,882.557,071,300
18 Dec 20231,890.001,894.501,873.001,892.501,857.045,098,200
15 Dec 20231,881.001,927.001,867.501,900.001,864.4011,688,000
14 Dec 20231,896.001,898.001,830.501,843.501,808.958,183,500
13 Dec 20231,892.001,902.001,868.501,883.001,847.7111,851,600
12 Dec 20231,935.001,937.001,912.001,921.001,885.0010,406,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...