Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Inpex Corporation (1605.T)

Compare
1,906.50
+7.50
+(0.39%)
At close: February 28 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20251,899.001,914.001,892.501,906.501,906.507,876,600
Feb 27, 20251,877.501,899.001,876.501,899.001,899.005,161,100
Feb 26, 20251,870.001,875.501,851.001,864.501,864.508,121,400
Feb 25, 20251,900.001,908.001,888.001,896.501,896.506,007,600
Feb 21, 20251,901.501,929.501,901.501,915.001,915.005,638,300
Feb 20, 20251,901.001,916.001,882.001,901.501,901.506,797,100
Feb 19, 20251,887.501,911.001,877.001,879.501,879.506,479,600
Feb 18, 20251,871.501,886.501,853.501,876.001,876.004,930,500
Feb 17, 20251,925.001,929.001,856.001,861.501,861.5010,025,200
Feb 14, 20251,940.001,940.001,882.001,897.501,897.5013,713,200
Feb 13, 20251,930.001,945.001,918.001,925.001,925.007,439,300
Feb 12, 20251,915.001,933.001,897.501,930.001,930.009,794,200
Feb 10, 20251,869.001,897.001,862.001,894.001,894.005,670,700
Feb 7, 20251,858.001,867.001,842.501,863.501,863.503,676,700
Feb 6, 20251,850.001,863.501,846.501,858.001,858.003,598,700
Feb 5, 20251,865.001,871.501,843.501,855.501,855.504,308,800
Feb 4, 20251,862.001,865.501,837.001,844.001,844.006,708,900
Feb 3, 20251,865.001,866.501,845.001,845.001,845.008,328,700
Jan 31, 20251,852.001,872.501,845.501,870.001,870.007,373,500
Jan 30, 20251,851.501,861.001,848.001,854.501,854.505,314,700
Jan 29, 20251,873.501,881.501,851.001,851.501,851.506,778,700
Jan 28, 20251,875.001,883.001,862.001,870.501,870.504,295,700
Jan 27, 20251,888.001,899.001,878.001,887.001,887.004,911,400
Jan 24, 20251,884.001,895.501,876.001,887.001,887.005,461,300
Jan 23, 20251,871.001,892.001,862.001,887.001,887.006,866,500
Jan 22, 20251,901.001,908.001,870.001,870.001,870.0011,394,800
Jan 21, 20251,944.001,950.001,908.001,911.001,911.0010,279,000
Jan 20, 20251,965.001,982.001,954.001,955.501,955.504,545,300
Jan 17, 20251,965.001,971.001,938.501,971.001,971.005,759,900
Jan 16, 20251,992.502,005.501,984.001,990.501,990.508,491,800
Jan 15, 20251,989.001,995.001,975.501,990.501,990.504,675,700
Jan 14, 20251,998.502,014.501,971.501,977.501,977.5011,519,300
Jan 10, 20251,958.001,966.501,950.001,950.001,950.004,009,800
Jan 9, 20251,983.001,984.001,955.001,958.001,958.005,745,900
Jan 8, 20251,982.502,001.001,965.501,993.501,993.508,022,700
Jan 7, 20251,999.002,000.001,966.001,984.501,984.507,903,900
Jan 6, 20251,990.002,005.001,984.502,004.502,004.5011,781,800
Dec 30, 20241,970.001,983.501,963.001,970.501,970.505,882,600
Dec 27, 2024 43.00 Dividend
Dec 27, 20241,945.001,967.001,944.001,963.501,963.507,373,000
Dec 26, 20241,990.501,996.001,984.501,988.001,945.0010,809,100
Dec 25, 20241,988.001,992.501,971.501,988.001,945.006,055,700
Dec 24, 20241,967.001,976.501,960.001,972.001,929.354,606,300
Dec 23, 20241,945.001,963.501,936.501,960.501,918.095,097,800
Dec 20, 20241,948.001,956.001,936.501,941.501,899.518,662,100
Dec 19, 20241,930.001,943.501,923.501,933.501,891.686,659,800
Dec 18, 20241,934.001,960.001,933.001,940.001,898.045,251,800
Dec 17, 20241,956.001,961.501,933.001,933.001,891.197,054,800
Dec 16, 20241,967.001,967.001,946.501,956.001,913.696,958,700
Dec 13, 20241,970.001,982.501,958.001,963.001,920.547,379,800
Dec 12, 20241,982.501,991.001,974.501,981.501,938.646,607,800
Dec 11, 20241,980.501,984.501,968.001,970.001,927.395,987,000
Dec 10, 20242,006.002,012.501,982.001,982.001,939.135,844,800
Dec 9, 20241,991.501,996.501,963.001,975.501,932.776,147,400
Dec 6, 20241,987.001,996.501,982.001,993.001,949.894,407,300
Dec 5, 20241,982.001,997.001,982.001,992.001,948.914,917,300
Dec 4, 20242,007.002,011.001,986.001,999.001,955.765,285,800
Dec 3, 20241,980.502,001.501,980.501,985.501,942.555,744,300
Dec 2, 20241,974.001,996.001,973.001,991.501,948.423,805,000
Nov 29, 20241,971.501,987.501,964.501,974.001,931.304,618,900
Nov 28, 20241,948.501,985.001,948.501,971.501,928.864,886,100
Nov 27, 20241,972.001,973.501,943.501,948.501,906.357,193,000
Nov 26, 20242,009.502,010.001,965.001,976.001,933.268,752,000
Nov 25, 20242,020.002,022.502,008.502,018.501,974.8412,121,000
Nov 22, 20241,983.002,018.001,978.502,005.001,961.6310,617,000
Nov 21, 20241,980.501,990.501,971.501,980.001,937.1714,007,500
Nov 20, 20242,039.002,055.002,016.502,020.001,976.316,306,900
Nov 19, 20242,070.002,074.002,044.002,054.002,009.575,164,900
Nov 18, 20242,023.002,042.002,012.002,040.501,996.365,021,900
Nov 15, 20242,014.502,054.502,005.002,040.501,996.366,607,800
Nov 14, 20242,020.002,034.002,000.002,000.001,956.747,345,900
Nov 13, 20242,026.002,045.502,008.502,029.001,985.1110,062,700
Nov 12, 20242,010.002,067.002,003.502,036.001,991.9610,223,400
Nov 11, 20242,008.502,027.001,996.502,008.001,964.575,822,500
Nov 8, 20242,047.502,058.502,004.502,006.501,963.107,132,700
Nov 7, 20242,043.502,072.502,032.502,047.502,003.216,346,400
Nov 6, 20242,015.002,054.002,013.002,020.001,976.316,570,700
Nov 5, 20242,040.002,045.502,017.002,017.001,973.374,234,800
Nov 1, 20242,020.002,037.002,002.002,008.501,965.065,428,800
Oct 31, 20242,007.002,015.001,995.002,013.501,969.955,464,900
Oct 30, 20241,994.502,011.501,991.001,999.001,955.766,480,500
Oct 29, 20241,960.001,992.501,959.501,988.001,945.004,895,600
Oct 28, 20241,920.001,974.001,916.001,961.501,919.078,795,900
Oct 25, 20241,986.001,997.001,963.501,974.001,931.305,476,700
Oct 24, 20241,978.001,995.001,969.501,989.501,946.474,601,200
Oct 23, 20241,998.002,009.001,988.501,989.001,945.985,405,500
Oct 22, 20242,000.002,009.001,982.501,995.001,951.855,425,900
Oct 21, 20242,009.502,018.001,997.501,999.001,955.765,268,000
Oct 18, 20242,033.502,034.002,001.502,003.001,959.685,629,400
Oct 17, 20242,042.502,051.002,017.002,017.501,973.867,561,400
Oct 16, 20242,021.002,040.002,005.002,029.001,985.116,684,300
Oct 15, 20242,030.002,056.002,022.502,031.501,987.569,543,200
Oct 11, 20242,131.002,134.002,094.002,100.002,054.584,593,300
Oct 10, 20242,121.002,128.002,099.502,109.002,063.384,363,000
Oct 9, 20242,133.502,147.502,096.502,107.002,061.439,000,300
Oct 8, 20242,200.002,214.002,159.002,173.002,126.0011,040,700
Oct 7, 20242,205.002,215.002,161.002,165.502,118.669,957,700
Oct 4, 20242,170.002,184.002,135.502,166.002,119.1512,309,200
Oct 3, 20242,108.502,123.002,067.002,083.502,038.439,648,400
Oct 2, 20242,060.002,077.002,035.002,058.502,013.9816,179,300
Oct 1, 20241,957.001,980.001,950.001,971.501,928.866,912,600
Sep 30, 20241,906.501,940.001,902.001,938.001,896.089,450,200
Sep 27, 20241,942.501,959.001,907.001,957.501,915.1615,810,400
Sep 26, 20241,975.002,005.001,955.001,982.001,939.139,102,900
Sep 25, 20241,985.001,987.501,952.001,983.001,940.114,824,100
Sep 24, 20241,981.501,983.001,951.501,972.001,929.355,847,600
Sep 20, 20241,940.001,965.001,923.001,941.501,899.517,763,400
Sep 19, 20241,898.001,916.001,887.501,905.001,863.807,198,300
Sep 18, 20241,874.501,891.501,863.001,891.501,850.598,224,000
Sep 17, 20241,858.501,872.001,832.501,849.001,809.019,627,900
Sep 13, 20241,858.001,876.001,851.001,866.501,826.138,086,200
Sep 12, 20241,875.001,887.001,847.001,858.001,817.818,459,900
Sep 11, 20241,875.001,882.501,822.001,835.001,795.3111,696,700
Sep 10, 20241,962.001,973.001,916.501,923.001,881.416,776,900
Sep 9, 20241,910.001,962.001,905.001,951.501,909.299,320,400
Sep 6, 20242,015.002,026.001,978.501,994.501,951.368,616,200
Sep 5, 20241,997.002,060.001,980.502,030.001,986.098,008,700
Sep 4, 20242,048.502,072.002,025.502,032.001,988.0511,144,700
Sep 3, 20242,183.002,198.002,170.502,177.002,129.915,566,100
Sep 2, 20242,159.002,194.002,151.502,183.502,136.275,611,900
Aug 30, 20242,184.002,184.502,168.002,169.502,122.575,374,200
Aug 29, 20242,163.002,172.502,153.002,165.002,118.173,548,600
Aug 28, 20242,145.002,165.002,133.502,163.002,116.215,000,900
Aug 27, 20242,180.002,196.002,174.502,192.002,144.595,665,700
Aug 26, 20242,148.002,156.002,137.002,144.502,098.113,557,700
Aug 23, 20242,133.002,154.502,123.002,136.502,090.294,636,000
Aug 22, 20242,121.002,138.002,118.502,131.002,084.914,277,800
Aug 21, 20242,090.002,137.502,087.002,136.502,090.296,222,500
Aug 20, 20242,179.002,195.502,156.002,160.002,113.284,649,400
Aug 19, 20242,191.502,214.502,161.002,161.002,114.266,195,500
Aug 16, 20242,200.002,246.002,196.002,241.502,193.025,199,700
Aug 15, 20242,139.502,171.002,134.002,149.002,102.524,913,600
Aug 14, 20242,099.502,152.502,071.502,136.502,090.296,734,800
Aug 13, 20242,151.002,167.002,100.002,110.002,064.369,281,900
Aug 9, 20242,088.002,136.502,017.002,048.002,003.7012,720,500
Aug 8, 20241,978.002,054.001,970.002,020.001,976.317,679,500
Aug 7, 20241,910.002,059.001,882.501,978.501,935.7110,525,900
Aug 6, 20241,970.002,024.501,891.002,000.001,956.7410,749,100
Aug 5, 20241,875.001,914.001,700.001,780.501,741.9913,963,900
Aug 2, 20242,150.002,184.502,088.502,105.002,059.478,445,200
Aug 1, 20242,322.002,326.502,245.002,260.502,211.615,511,700
Jul 31, 20242,255.002,339.002,226.002,326.002,275.696,821,100
Jul 30, 20242,268.002,282.502,253.502,264.502,215.5212,994,600
Jul 29, 20242,296.502,335.502,283.002,311.002,261.015,029,200
Jul 26, 20242,252.002,295.502,238.002,262.002,213.075,229,200
Jul 25, 20242,281.002,293.002,248.002,252.002,203.295,906,600
Jul 24, 20242,336.502,361.502,303.002,313.502,263.465,020,900
Jul 23, 20242,359.502,394.002,342.502,368.002,316.784,786,700
Jul 22, 20242,404.002,413.002,363.002,372.002,320.695,409,400
Jul 19, 20242,450.502,470.002,420.002,420.002,367.665,706,200
Jul 18, 20242,462.002,492.002,456.502,469.002,415.605,043,400
Jul 17, 20242,464.002,482.002,451.502,459.502,406.304,639,000
Jul 16, 20242,465.002,498.502,463.502,463.502,410.225,002,600
Jul 12, 20242,443.502,480.502,434.002,443.502,390.655,097,900
Jul 11, 20242,433.002,485.502,432.502,478.002,424.405,583,100
Jul 10, 20242,412.502,436.502,402.502,415.002,362.763,997,200
Jul 9, 20242,430.002,435.002,392.002,412.502,360.325,577,600
Jul 8, 20242,453.002,473.002,436.002,440.502,387.714,806,800
Jul 5, 20242,475.002,507.502,456.502,460.502,407.285,192,800
Jul 4, 20242,480.002,486.002,461.502,475.002,421.474,742,000
Jul 3, 20242,451.002,470.502,432.002,466.502,413.156,063,400
Jul 2, 20242,432.002,489.002,420.002,489.002,435.168,120,700
Jul 1, 20242,374.502,415.002,368.002,408.002,355.926,705,600
Jun 28, 20242,370.002,372.002,347.002,367.002,315.805,256,400
Jun 27, 2024 43.00 Dividend
Jun 27, 20242,350.002,354.002,318.002,328.502,278.145,299,300
Jun 26, 20242,394.002,398.002,372.502,395.002,301.137,066,200
Jun 25, 20242,355.002,389.002,345.002,388.002,294.407,086,500
Jun 24, 20242,329.502,331.502,294.502,316.002,225.223,819,500
Jun 21, 20242,327.002,357.502,326.502,326.502,235.316,020,200
Jun 20, 20242,297.002,324.002,292.002,315.502,224.743,327,700
Jun 19, 20242,305.002,316.002,296.502,298.002,207.933,197,200
Jun 18, 20242,306.502,308.002,270.502,273.502,184.393,690,500
Jun 17, 20242,341.002,341.002,263.502,268.002,179.105,311,400
Jun 14, 20242,309.002,351.502,304.002,342.502,250.685,083,200
Jun 13, 20242,359.002,364.502,333.002,336.002,244.444,363,900
Jun 12, 20242,331.002,386.002,327.002,375.002,281.915,176,700
Jun 11, 20242,385.002,388.002,340.502,343.002,251.175,273,400
Jun 10, 20242,332.002,354.002,329.002,346.002,254.053,792,500
Jun 7, 20242,329.002,337.002,316.002,324.002,232.913,682,600
Jun 6, 20242,316.002,331.002,304.002,310.502,219.946,746,200
Jun 5, 20242,320.002,336.002,310.502,314.502,223.788,318,600
Jun 4, 20242,442.002,460.002,382.502,390.502,296.8010,241,900
Jun 3, 20242,465.002,488.002,456.502,484.002,386.646,422,100
May 31, 20242,360.002,425.002,358.002,423.502,328.5110,386,500
May 30, 20242,383.502,396.002,361.502,376.502,283.356,210,400
May 29, 20242,450.002,478.502,425.502,433.502,338.126,012,900
May 28, 20242,397.502,435.002,397.002,414.502,319.864,084,600
May 27, 20242,388.502,406.502,368.502,388.502,294.883,440,500
May 24, 20242,373.502,384.502,346.502,371.002,278.073,875,700
May 23, 20242,394.502,396.502,335.502,393.002,299.214,815,200
May 22, 20242,417.502,432.502,396.002,399.502,305.455,050,700
May 21, 20242,420.002,462.002,416.002,440.002,344.364,512,100
May 20, 20242,370.002,467.502,370.002,456.002,359.748,872,600
May 17, 20242,354.502,362.502,334.502,357.002,264.624,351,000
May 16, 20242,389.002,397.002,333.502,349.002,256.937,319,700
May 15, 20242,390.002,427.002,385.502,388.502,294.888,253,700
May 14, 20242,433.002,463.002,355.502,389.502,295.8413,333,000
May 13, 20242,385.002,399.002,367.002,393.002,299.214,755,000
May 10, 20242,388.502,432.502,385.502,424.002,328.994,841,100
May 9, 20242,379.502,379.502,347.502,368.002,275.193,769,100
May 8, 20242,364.502,373.502,331.002,333.502,242.043,599,400
May 7, 20242,383.002,388.502,319.502,360.002,267.505,100,200
May 2, 20242,321.002,351.502,313.002,337.002,245.405,039,200
May 1, 20242,360.002,367.502,314.502,351.002,258.855,706,800
Apr 30, 20242,373.002,412.002,360.002,392.502,298.726,553,200
Apr 26, 20242,363.002,396.002,358.002,373.002,279.996,020,900
Apr 25, 20242,420.002,426.502,359.502,360.002,267.505,621,500
Apr 24, 20242,429.002,449.002,421.502,435.002,339.564,600,400
Apr 23, 20242,420.002,428.002,393.002,395.502,301.615,429,700
Apr 22, 20242,391.002,441.502,346.002,389.502,295.8410,103,700
Apr 19, 20242,350.002,498.002,320.002,409.002,314.5828,033,000
Apr 18, 20242,328.002,384.002,305.502,373.002,279.999,650,600
Apr 17, 20242,473.002,493.002,403.502,428.002,332.838,699,200
Apr 16, 20242,558.002,563.502,485.502,494.502,396.7310,274,100
Apr 15, 20242,599.002,628.002,567.002,587.502,486.089,349,800
Apr 12, 20242,566.502,598.002,539.502,594.502,492.817,536,500
Apr 11, 20242,503.502,599.002,498.002,568.002,467.3512,638,000
Apr 10, 20242,438.502,475.002,435.002,472.502,375.594,472,800
Apr 9, 20242,488.502,488.502,451.502,467.502,370.794,628,700
Apr 8, 20242,497.002,503.002,426.002,460.002,363.589,821,000
Apr 5, 20242,477.002,530.002,455.502,470.002,373.1914,808,800
Apr 4, 20242,444.002,491.502,440.002,469.502,372.7110,420,900
Apr 3, 20242,395.002,440.002,377.502,400.002,305.9312,685,500
Apr 2, 20242,320.002,346.002,299.002,324.502,233.396,522,000
Apr 1, 20242,372.002,372.502,257.002,279.002,189.6710,850,300
Mar 29, 20242,349.502,379.002,327.002,348.002,255.976,187,300
Mar 28, 20242,277.502,321.502,272.002,299.502,209.377,133,100
Mar 27, 20242,285.002,301.502,269.502,269.502,180.555,403,200
Mar 26, 20242,301.002,306.002,265.002,270.002,181.034,721,200
Mar 25, 20242,289.002,292.502,270.002,275.002,185.834,219,400
Mar 22, 20242,311.002,325.002,263.502,284.002,194.485,957,600
Mar 21, 20242,267.502,313.502,251.502,311.002,220.428,431,000
Mar 19, 20242,226.502,285.002,222.002,267.502,178.628,852,100
Mar 18, 20242,207.002,226.002,185.002,205.002,118.575,920,300
Mar 15, 20242,147.002,239.502,143.002,206.002,119.5321,225,900
Mar 14, 20242,092.002,149.002,084.502,112.002,029.228,877,300
Mar 13, 20242,079.002,096.002,037.502,054.501,973.975,027,600
Mar 12, 20242,058.502,072.502,022.502,064.001,983.106,851,900
Mar 11, 20242,126.002,130.502,035.502,059.501,978.789,571,200
Mar 8, 20242,148.502,174.002,132.002,169.002,083.996,404,500
Mar 7, 20242,159.002,178.002,145.502,154.002,069.576,710,000
Mar 6, 20242,118.002,149.002,107.002,145.502,061.416,127,200
Mar 5, 20242,071.002,128.002,069.002,109.002,026.347,912,800
Mar 4, 20242,095.002,123.002,072.502,080.501,998.957,944,900
Mar 1, 20242,013.002,084.502,013.002,068.001,986.9410,894,100
Feb 29, 20242,036.002,050.001,990.502,011.001,932.1811,897,200
Feb 28, 20242,000.002,013.501,984.502,000.501,922.0919,063,900

Related Tickers

1662.T Japan Petroleum Exploration Co., Ltd.
1,137.00
+1.34%
 
SSLZY Santos Limited
4.0900
-0.73%
 
CNEC.CL Canacol Energy Ltd
10,960.00
-1.79%
 
NWMD.TA NewMed Energy - Limited Partnership
1,443.00
+0.63%
 
ENOG.L Energean plc
1,015.00
-0.39%
 
CNE.TO Canacol Energy Ltd
3.8400
-1.54%
 
AKRBP.OL Aker BP ASA
232.50
-0.30%
 
DLEKG.TA Delek Group Ltd.
60,270.00
-0.74%
 
CJ.TO Cardinal Energy Ltd.
6.42
-0.93%
 
BTE Baytex Energy Corp.
2.2600
-0.44%