Comparing Back to the side-by-side chart ↗
INPEX CORPORATION (1605.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3623.00 | 3689.00 | 3621.00 | 3670.00 | +0.85% | 3,292,500 |
| 2026-10-15 | 3700.00 | 3721.00 | 3602.00 | 3639.00 | -2.99% | 5,929,200 |
| 2026-10-14 | 3760.00 | 3786.00 | 3727.00 | 3751.00 | +0.56% | 4,084,800 |
| 2026-10-13 | 3705.00 | 3730.00 | 3679.00 | 3730.00 | +2.47% | 5,270,900 |
| 2026-10-09 | 3695.00 | 3739.00 | 3632.00 | 3640.00 | +0.41% | 4,324,700 |
| 2026-10-08 | 3625.00 | 3648.00 | 3527.00 | 3625.00 | -0.63% | 5,163,100 |
| 2026-10-07 | 3691.00 | 3709.00 | 3648.00 | 3648.00 | -1.35% | 4,466,000 |
| 2026-10-06 | 3683.00 | 3716.00 | 3678.00 | 3698.00 | +1.01% | 4,560,200 |
| 2026-10-05 | 3658.00 | 3676.00 | 3642.00 | 3661.00 | -0.95% | 3,913,900 |
| 2026-10-02 | 3676.00 | 3729.00 | 3659.00 | 3696.00 | +2.35% | 5,593,300 |
| 2026-10-01 | 3630.00 | 3657.00 | 3611.00 | 3611.00 | -1.53% | 5,209,000 |
| 2026-09-30 | 3656.00 | 3702.00 | 3627.00 | 3667.00 | -0.11% | 6,458,000 |
| 2026-09-29 | 3729.00 | 3729.00 | 3671.00 | 3671.00 | -3.77% | 5,523,100 |
| 2026-09-28 | 3822.00 | 3846.00 | 3780.00 | 3815.00 | -1.09% | 5,385,800 |
| 2026-09-25 | 3898.00 | 3917.00 | 3853.00 | 3857.00 | +0.60% | 4,263,800 |
| 2026-09-24 | 3912.00 | 3919.00 | 3834.00 | 3834.00 | -2.02% | 5,079,700 |
| 2026-09-18 | 3903.00 | 3948.00 | 3900.00 | 3913.00 | -0.41% | 5,445,900 |
| 2026-09-17 | 3939.00 | 4028.00 | 3916.00 | 3929.00 | -3.23% | 4,688,900 |
| 2026-09-16 | 4006.00 | 4092.00 | 4001.00 | 4060.00 | +3.15% | 6,364,000 |
| 2026-09-15 | 3932.00 | 3967.00 | 3920.00 | 3936.00 | -1.11% | 3,860,300 |
| 2026-09-14 | 4047.00 | 4081.00 | 3944.00 | 3980.00 | +1.27% | 6,083,800 |
| 2026-09-11 | 3947.00 | 4008.00 | 3903.00 | 3930.00 | +1.37% | 9,572,900 |
| 2026-09-10 | 3940.00 | 3986.00 | 3877.00 | 3877.00 | -0.89% | 6,720,500 |
| 2026-09-09 | 3941.00 | 3968.00 | 3894.00 | 3912.00 | +2.09% | 6,057,700 |
| 2026-09-08 | 3780.00 | 3867.00 | 3727.00 | 3832.00 | +1.16% | 4,529,300 |
| 2026-09-07 | 3791.00 | 3847.00 | 3781.00 | 3788.00 | +0.21% | 4,789,000 |
| 2026-09-04 | 3925.00 | 3929.00 | 3780.00 | 3780.00 | -2.80% | 5,239,700 |
| 2026-09-03 | 3942.00 | 4022.00 | 3884.00 | 3889.00 | -4.00% | 6,821,400 |
| 2026-09-02 | 4153.00 | 4212.00 | 4024.00 | 4051.00 | -1.48% | 6,953,700 |
| 2026-09-01 | 3974.00 | 4112.00 | 3965.00 | 4112.00 | +3.92% | 5,205,900 |
| 2026-08-31 | 3928.00 | 3978.00 | 3898.00 | 3957.00 | +2.09% | 5,430,700 |
| 2026-08-28 | 3859.00 | 3924.00 | 3850.00 | 3876.00 | +0.52% | 3,123,500 |
| 2026-08-27 | 3900.00 | 3907.00 | 3856.00 | 3856.00 | +0.50% | 3,207,400 |
| 2026-08-26 | 3830.00 | 3868.00 | 3807.00 | 3837.00 | -1.06% | 4,554,200 |
| 2026-08-25 | 3905.00 | 3954.00 | 3878.00 | 3878.00 | -0.28% | 3,368,200 |
| 2026-08-24 | 3911.00 | 3925.00 | 3838.00 | 3889.00 | -1.64% | 3,653,900 |
| 2026-08-21 | 3905.00 | 3954.00 | 3879.00 | 3954.00 | +2.20% | 4,071,700 |
| 2026-08-20 | 3860.00 | 3912.00 | 3858.00 | 3869.00 | +0.23% | 3,378,300 |
| 2026-08-19 | 3877.00 | 3888.00 | 3801.00 | 3860.00 | -1.03% | 6,431,100 |
| 2026-08-18 | 3826.00 | 3900.00 | 3819.00 | 3900.00 | +3.31% | 4,635,200 |
| 2026-08-17 | 3846.00 | 3868.00 | 3745.00 | 3775.00 | -0.19% | 4,055,500 |
| 2026-08-14 | 3673.00 | 3789.00 | 3661.00 | 3782.00 | +2.22% | 4,479,400 |
| 2026-08-13 | 3730.00 | 3758.00 | 3662.00 | 3700.00 | -0.46% | 4,759,400 |
| 2026-08-12 | 3757.00 | 3789.00 | 3706.00 | 3717.00 | +2.91% | 7,656,300 |
| 2026-08-10 | 3590.00 | 3706.00 | 3581.00 | 3612.00 | +3.23% | 8,052,600 |
| 2026-08-07 | 3530.00 | 3540.00 | 3491.00 | 3499.00 | +1.13% | 5,022,200 |
| 2026-08-06 | 3400.00 | 3460.00 | 3377.00 | 3460.00 | +1.94% | 3,566,500 |
| 2026-08-05 | 3451.00 | 3472.00 | 3385.00 | 3394.00 | -2.81% | 4,662,800 |
| 2026-08-04 | 3507.00 | 3528.00 | 3466.00 | 3492.00 | -0.77% | 3,085,500 |
| 2026-08-03 | 3600.00 | 3601.00 | 3430.00 | 3519.00 | -2.98% | 4,281,000 |
| 2026-07-31 | 3590.00 | 3641.00 | 3588.00 | 3627.00 | -0.03% | 3,219,500 |
| 2026-07-30 | 3652.00 | 3678.00 | 3589.00 | 3628.00 | +0.33% | 3,741,500 |
| 2026-07-29 | 3555.00 | 3651.00 | 3555.00 | 3616.00 | +1.40% | 4,149,600 |
| 2026-07-28 | 3593.00 | 3607.00 | 3534.00 | 3566.00 | -2.35% | 4,170,000 |
| 2026-07-27 | 3688.00 | 3726.00 | 3650.00 | 3652.00 | -2.90% | 6,330,600 |
| 2026-07-24 | 3760.00 | 3761.00 | 3691.00 | 3761.00 | +1.73% | 6,774,300 |
| 2026-07-23 | 3620.00 | 3697.00 | 3610.00 | 3697.00 | +2.27% | 4,803,200 |
| 2026-07-22 | 3598.00 | 3634.00 | 3563.00 | 3615.00 | +0.98% | 4,007,500 |
| 2026-07-21 | 3525.00 | 3580.00 | 3495.00 | 3580.00 | +5.26% | 5,933,000 |
| 2026-07-17 | 3440.00 | 3457.00 | 3375.00 | 3401.00 | -0.82% | 3,813,400 |
| 2026-07-16 | 3451.00 | 3475.00 | 3414.00 | 3429.00 | -0.61% | 3,872,600 |
| 2026-07-15 | 3491.00 | 3528.00 | 3424.00 | 3450.00 | -2.10% | 4,976,000 |
| 2026-07-14 | 3455.00 | 3550.00 | 3452.00 | 3524.00 | +3.92% | 6,930,300 |
| 2026-07-13 | 3384.00 | 3419.00 | 3359.00 | 3391.00 | +0.89% | 3,123,300 |
| 2026-07-10 | 3400.00 | 3407.00 | 3345.00 | 3361.00 | -1.93% | 4,012,600 |
| 2026-07-09 | 3457.00 | 3470.00 | 3391.00 | 3427.00 | +1.15% | 5,051,800 |
| 2026-07-08 | 3350.00 | 3412.00 | 3324.00 | 3388.00 | +3.26% | 6,251,700 |
| 2026-07-07 | 3327.00 | 3330.00 | 3261.00 | 3281.00 | -0.85% | 4,370,300 |
| 2026-07-06 | 3242.00 | 3316.00 | 3240.00 | 3309.00 | +2.07% | 2,810,900 |
| 2026-07-03 | 3235.00 | 3261.00 | 3215.00 | 3242.00 | +1.19% | 3,551,900 |
| 2026-07-02 | 3206.00 | 3238.00 | 3192.00 | 3204.00 | -0.03% | 4,501,300 |
| 2026-07-01 | 3293.00 | 3297.00 | 3194.00 | 3205.00 | -1.84% | 3,772,600 |
| 2026-06-30 | 3284.00 | 3294.00 | 3230.00 | 3265.00 | -0.40% | 4,977,600 |
| 2026-06-29 | 3317.00 | 3324.00 | 3278.00 | 3278.00 | -2.18% | 5,371,500 |
| 2026-06-26 | 3333.00 | 3351.00 | 3296.00 | 3351.00 | +1.95% | 5,818,800 |
| 2026-06-25 | 3410.00 | 3412.00 | 3258.00 | 3287.00 | -3.35% | 6,161,500 |
| 2026-06-24 | 3455.00 | 3458.00 | 3386.00 | 3401.00 | -1.59% | 4,381,600 |
| 2026-06-23 | 3454.00 | 3475.00 | 3420.00 | 3456.00 | +0.23% | 3,912,400 |
| 2026-06-22 | 3500.00 | 3502.00 | 3442.00 | 3448.00 | -1.49% | 3,710,300 |
| 2026-06-19 | 3407.00 | 3500.00 | 3371.00 | 3500.00 | +2.07% | 6,833,200 |
| 2026-06-18 | 3442.00 | 3505.00 | 3402.00 | 3429.00 | +0.68% | 5,375,100 |
| 2026-06-17 | 3328.00 | 3428.00 | 3293.00 | 3406.00 | +0.83% | 7,587,200 |
| 2026-06-16 | 3467.00 | 3475.00 | 3361.00 | 3378.00 | -3.35% | 6,864,700 |
| 2026-06-15 | 3559.00 | 3636.00 | 3468.00 | 3495.00 | -1.80% | 7,143,700 |
| 2026-06-12 | 3554.00 | 3588.00 | 3518.00 | 3559.00 | -1.33% | 5,425,200 |
| 2026-06-11 | 3587.00 | 3649.00 | 3561.00 | 3607.00 | +3.56% | 5,556,700 |
| 2026-06-10 | 3537.00 | 3553.00 | 3450.00 | 3483.00 | -3.03% | 4,697,200 |
| 2026-06-09 | 3600.00 | 3678.00 | 3587.00 | 3592.00 | -1.35% | 4,508,300 |
| 2026-06-08 | 3657.00 | 3690.00 | 3604.00 | 3641.00 | -1.19% | 4,637,600 |
| 2026-06-05 | 3650.00 | 3726.00 | 3639.00 | 3685.00 | +1.01% | 3,111,500 |
| 2026-06-04 | 3646.00 | 3660.00 | 3585.00 | 3648.00 | -1.59% | 3,446,600 |
| 2026-06-03 | 3684.00 | 3732.00 | 3649.00 | 3707.00 | +3.92% | 4,739,100 |
| 2026-06-02 | 3470.00 | 3597.00 | 3428.00 | 3567.00 | +4.42% | 7,383,900 |
| 2026-06-01 | 3554.00 | 3565.00 | 3390.00 | 3416.00 | -5.22% | 7,288,600 |
| 2026-05-29 | 3605.00 | 3643.00 | 3578.00 | 3604.00 | -2.41% | 12,569,800 |
| 2026-05-28 | 3600.00 | 3722.00 | 3588.00 | 3693.00 | +0.11% | 6,084,900 |
| 2026-05-27 | 3650.00 | 3727.00 | 3643.00 | 3689.00 | +0.57% | 4,290,700 |
| 2026-05-26 | 3635.00 | 3701.00 | 3611.00 | 3668.00 | +0.27% | 4,542,200 |
| 2026-05-25 | 3757.00 | 3791.00 | 3640.00 | 3658.00 | -4.71% | 6,971,200 |
| 2026-05-22 | 3821.00 | 3849.00 | 3778.00 | 3839.00 | -1.18% | 4,170,500 |
| 2026-05-21 | 3868.00 | 3934.00 | 3859.00 | 3885.00 | -2.63% | 5,198,800 |
| 2026-05-20 | 3970.00 | 4026.00 | 3952.00 | 3990.00 | -0.08% | 6,209,900 |
| 2026-05-19 | 3972.00 | 4049.00 | 3948.00 | 3993.00 | +1.50% | 5,379,500 |
| 2026-05-18 | 3967.00 | 4002.00 | 3913.00 | 3934.00 | +0.33% | 5,790,500 |
| 2026-05-15 | 3864.00 | 3921.00 | 3788.00 | 3921.00 | +0.03% | 6,169,800 |
| 2026-05-14 | 4000.00 | 4007.00 | 3811.00 | 3920.00 | -0.25% | 7,215,000 |
| 2026-05-13 | 3973.00 | 4007.00 | 3921.00 | 3930.00 | -0.35% | 6,330,200 |
| 2026-05-12 | 3915.00 | 3988.00 | 3900.00 | 3944.00 | +2.49% | 4,919,900 |
| 2026-05-11 | 3788.00 | 3910.00 | 3776.00 | 3848.00 | +1.58% | 5,603,100 |
| 2026-05-08 | 3803.00 | 3820.00 | 3719.00 | 3788.00 | -1.61% | 7,428,100 |
| 2026-05-07 | 3856.00 | 3912.00 | 3821.00 | 3850.00 | -6.51% | 12,599,300 |
| 2026-05-01 | 4131.00 | 4165.00 | 4043.00 | 4118.00 | -0.77% | 4,706,100 |
| 2026-04-30 | 4173.00 | 4180.00 | 4063.00 | 4150.00 | +0.65% | 9,521,700 |
| 2026-04-28 | 3994.00 | 4123.00 | 3985.00 | 4123.00 | +4.91% | 5,972,600 |
| 2026-04-27 | 3984.00 | 3984.00 | 3882.00 | 3930.00 | -3.53% | 7,017,200 |
| 2026-04-24 | 4000.00 | 4098.00 | 3969.00 | 4074.00 | +2.65% | 9,212,900 |
| 2026-04-23 | 3856.00 | 3988.00 | 3840.00 | 3969.00 | +4.26% | 11,234,600 |
| 2026-04-22 | 3900.00 | 3912.00 | 3805.00 | 3807.00 | -0.60% | 7,335,600 |
| 2026-04-21 | 3881.00 | 3885.00 | 3785.00 | 3830.00 | -0.34% | 7,801,500 |
| 2026-04-20 | 3915.00 | 3959.00 | 3831.00 | 3843.00 | -3.56% | 9,948,100 |
| 2026-04-17 | 3997.00 | 4029.00 | 3908.00 | 3985.00 | +0.94% | 8,819,000 |
| 2026-04-16 | 4035.00 | 4063.00 | 3948.00 | 3948.00 | -2.16% | 8,358,100 |
| 2026-04-15 | 4125.00 | 4133.00 | 3990.00 | 4035.00 | -3.70% | 11,571,700 |
| 2026-04-14 | 4209.00 | 4232.00 | 4094.00 | 4190.00 | -2.03% | 8,566,200 |
| 2026-04-13 | 4354.00 | 4388.00 | 4237.00 | 4277.00 | +3.13% | 9,931,200 |
| 2026-04-10 | 4247.00 | 4259.00 | 4122.00 | 4147.00 | -1.96% | 8,140,300 |
| 2026-04-09 | 4271.00 | 4279.00 | 4182.00 | 4230.00 | +0.69% | 10,197,400 |
| 2026-04-08 | 4075.00 | 4306.00 | 4055.00 | 4201.00 | -6.23% | 21,684,100 |
| 2026-04-07 | 4567.00 | 4634.00 | 4480.00 | 4480.00 | -0.71% | 9,903,500 |
| 2026-04-06 | 4710.00 | 4773.00 | 4512.00 | 4512.00 | -3.49% | 11,644,300 |
| 2026-04-03 | 4550.00 | 4680.00 | 4550.00 | 4675.00 | +2.36% | 12,217,700 |
| 2026-04-02 | 4480.00 | 4705.00 | 4313.00 | 4567.00 | -2.85% | 32,548,200 |
| 2026-04-01 | 4530.00 | 4725.00 | 4521.00 | 4701.00 | +0.49% | 14,486,800 |
| 2026-03-31 | 4930.00 | 4932.00 | 4678.00 | 4678.00 | -4.37% | 15,010,400 |
| 2026-03-30 | 4830.00 | 4955.00 | 4801.00 | 4892.00 | -0.16% | 20,046,600 |
| 2026-03-27 | 4690.00 | 4900.00 | 4652.00 | 4900.00 | +4.54% | 15,318,800 |
| 2026-03-26 | 4584.00 | 4695.00 | 4576.00 | 4687.00 | +5.47% | 9,407,200 |
| 2026-03-25 | 4619.00 | 4624.00 | 4369.00 | 4444.00 | -1.66% | 12,701,000 |
| 2026-03-24 | 4413.00 | 4617.00 | 4405.00 | 4519.00 | +0.80% | 14,245,400 |
| 2026-03-23 | 4531.00 | 4607.00 | 4391.00 | 4483.00 | -4.62% | 16,560,400 |
| 2026-03-19 | 4745.00 | 4801.00 | 4700.00 | 4700.00 | +0.53% | 15,309,600 |
| 2026-03-18 | 4549.00 | 4720.00 | 4527.00 | 4675.00 | +3.73% | 11,280,100 |
| 2026-03-17 | 4379.00 | 4575.00 | 4352.00 | 4507.00 | +3.14% | 13,330,200 |
| 2026-03-16 | 4400.00 | 4450.00 | 4343.00 | 4370.00 | -0.30% | 10,523,800 |
| 2026-03-13 | 4304.00 | 4435.00 | 4253.00 | 4383.00 | +1.95% | 14,370,700 |
| 2026-03-12 | 4241.00 | 4299.00 | 4165.00 | 4299.00 | +3.07% | 12,324,700 |
| 2026-03-11 | 4082.00 | 4208.00 | 4042.00 | 4171.00 | +1.96% | 8,885,200 |
| 2026-03-10 | 3950.00 | 4150.00 | 3935.00 | 4091.00 | -0.24% | 12,107,400 |
| 2026-03-09 | 4150.00 | 4320.00 | 4031.00 | 4101.00 | +0.24% | 34,033,700 |
| 2026-03-06 | 4162.00 | 4178.00 | 4007.00 | 4091.00 | -1.68% | 10,470,600 |
| 2026-03-05 | 3960.00 | 4186.00 | 3939.00 | 4161.00 | +7.46% | 16,715,900 |
| 2026-03-04 | 4020.00 | 4049.00 | 3737.00 | 3872.00 | -3.61% | 13,913,000 |
| 2026-03-03 | 4000.00 | 4054.00 | 3915.00 | 4017.00 | -0.35% | 14,507,700 |
| 2026-03-02 | 4200.00 | 4210.00 | 3923.00 | 4031.00 | +6.08% | 20,546,300 |
| 2026-02-27 | 3710.00 | 3800.00 | 3684.00 | 3800.00 | +3.12% | 6,660,000 |
| 2026-02-26 | 3690.00 | 3724.00 | 3654.00 | 3685.00 | +1.80% | 4,552,400 |
| 2026-02-25 | 3669.00 | 3679.00 | 3591.00 | 3620.00 | -2.37% | 5,479,000 |
| 2026-02-24 | 3747.00 | 3748.00 | 3621.00 | 3708.00 | +0.84% | 6,024,800 |
| 2026-02-20 | 3727.00 | 3732.00 | 3665.00 | 3677.00 | -1.13% | 8,884,300 |
| 2026-02-19 | 3675.00 | 3745.00 | 3622.00 | 3719.00 | +3.36% | 7,756,800 |
| 2026-02-18 | 3570.00 | 3613.00 | 3561.00 | 3598.00 | +0.87% | 4,873,200 |
| 2026-02-17 | 3613.00 | 3616.00 | 3558.00 | 3567.00 | +0.68% | 5,370,800 |
| 2026-02-16 | 3550.00 | 3584.00 | 3505.00 | 3543.00 | +2.02% | 7,331,400 |
| 2026-02-13 | 3655.00 | 3698.00 | 3444.00 | 3473.00 | -13.13% | 18,191,100 |
| 2026-02-12 | 3911.00 | 4002.00 | 3854.00 | 3998.00 | +3.98% | 7,293,000 |
| 2026-02-10 | 3825.00 | 3887.00 | 3808.00 | 3845.00 | +3.19% | 5,917,700 |
| 2026-02-09 | 3749.00 | 3774.00 | 3667.00 | 3726.00 | +1.66% | 5,180,100 |
| 2026-02-06 | 3512.00 | 3665.00 | 3511.00 | 3665.00 | +3.01% | 4,470,400 |
| 2026-02-05 | 3615.00 | 3634.00 | 3524.00 | 3558.00 | -0.08% | 5,191,800 |
| 2026-02-04 | 3500.00 | 3578.00 | 3460.00 | 3561.00 | +3.61% | 4,871,100 |
| 2026-02-03 | 3424.00 | 3437.00 | 3398.00 | 3437.00 | +2.78% | 3,403,200 |
| 2026-02-02 | 3468.00 | 3492.00 | 3320.00 | 3344.00 | -2.88% | 5,470,500 |
| 2026-01-30 | 3482.00 | 3529.00 | 3395.00 | 3443.00 | +0.26% | 7,350,700 |
| 2026-01-29 | 3384.00 | 3434.00 | 3286.00 | 3434.00 | +2.35% | 6,167,600 |
| 2026-01-28 | 3288.00 | 3377.00 | 3283.00 | 3355.00 | +2.98% | 7,230,800 |
| 2026-01-27 | 3201.00 | 3268.00 | 3185.00 | 3258.00 | +0.99% | 3,748,200 |
| 2026-01-26 | 3205.00 | 3229.00 | 3165.00 | 3226.00 | -0.12% | 3,543,400 |
| 2026-01-23 | 3245.00 | 3253.00 | 3218.00 | 3230.00 | +0.25% | 3,048,200 |
| 2026-01-22 | 3232.00 | 3254.00 | 3216.00 | 3222.00 | +1.16% | 4,029,300 |
| 2026-01-21 | 3116.00 | 3196.00 | 3114.00 | 3185.00 | +0.41% | 3,715,400 |
| 2026-01-20 | 3200.00 | 3209.00 | 3155.00 | 3172.00 | -0.88% | 3,565,600 |
| 2026-01-19 | 3200.00 | 3222.00 | 3163.00 | 3200.00 | +0.16% | 3,467,400 |
| 2026-01-16 | 3220.00 | 3235.00 | 3184.00 | 3195.00 | -2.77% | 5,200,900 |
| 2026-01-15 | 3260.00 | 3287.00 | 3216.00 | 3286.00 | +0.61% | 4,644,700 |
| 2026-01-14 | 3242.00 | 3275.00 | 3175.00 | 3266.00 | +3.32% | 8,930,200 |
| 2026-01-13 | 3177.00 | 3181.00 | 3125.00 | 3161.00 | +1.31% | 6,961,400 |
| 2026-01-09 | 3079.00 | 3130.00 | 3069.00 | 3120.00 | +2.36% | 5,748,700 |
| 2026-01-08 | 3025.00 | 3081.00 | 3025.00 | 3048.00 | +0.93% | 7,702,800 |
| 2026-01-07 | 3170.00 | 3182.00 | 3020.00 | 3020.00 | -5.30% | 14,749,800 |
| 2026-01-06 | 3165.00 | 3193.00 | 3153.00 | 3189.00 | +2.34% | 5,392,400 |
| 2026-01-05 | 3154.00 | 3189.00 | 3115.00 | 3116.00 | -0.35% | 7,992,300 |
| 2025-12-30 | 3106.00 | 3145.00 | 3091.00 | 3127.00 | +1.00% | 3,752,900 |
| 2025-12-29 | 3122.00 | 3125.00 | 3084.00 | 3096.00 | -1.56% | 4,565,200 |
| 2025-12-26 | 3158.00 | 3163.00 | 3140.00 | 3145.00 | -0.41% | 4,446,900 |
| 2025-12-25 | 3176.00 | 3177.00 | 3148.00 | 3158.00 | -0.38% | 2,652,700 |
| 2025-12-24 | 3180.00 | 3198.00 | 3150.00 | 3170.00 | -0.91% | 3,513,500 |
| 2025-12-23 | 3247.00 | 3260.00 | 3199.00 | 3199.00 | +0.19% | 4,210,400 |
| 2025-12-22 | 3194.00 | 3207.00 | 3178.00 | 3193.00 | +1.37% | 3,606,500 |
| 2025-12-19 | 3109.00 | 3175.00 | 3107.00 | 3150.00 | +1.12% | 7,547,800 |
| 2025-12-18 | 3167.00 | 3174.00 | 3108.00 | 3115.00 | +0.32% | 5,494,200 |
| 2025-12-17 | 3070.00 | 3120.00 | 3052.00 | 3105.00 | -0.51% | 4,639,100 |
| 2025-12-16 | 3196.00 | 3206.00 | 3121.00 | 3121.00 | -3.25% | 6,111,200 |
| 2025-12-15 | 3217.00 | 3229.00 | 3197.00 | 3226.00 | +1.32% | 2,892,000 |
| 2025-12-12 | 3193.00 | 3211.00 | 3177.00 | 3184.00 | -0.72% | 5,039,300 |
| 2025-12-11 | 3237.00 | 3251.00 | 3206.00 | 3207.00 | -0.31% | 2,975,200 |
| 2025-12-10 | 3249.00 | 3265.00 | 3188.00 | 3217.00 | +0.56% | 3,868,700 |
| 2025-12-09 | 3177.00 | 3212.00 | 3175.00 | 3199.00 | -0.31% | 3,528,600 |
| 2025-12-08 | 3203.00 | 3217.00 | 3180.00 | 3209.00 | +1.13% | 2,938,200 |
| 2025-12-05 | 3210.00 | 3213.00 | 3173.00 | 3173.00 | -1.15% | 5,027,200 |
| 2025-12-04 | 3194.00 | 3210.00 | 3166.00 | 3210.00 | +2.46% | 4,200,300 |
| 2025-12-03 | 3174.00 | 3201.00 | 3133.00 | 3133.00 | -1.23% | 5,051,300 |
| 2025-12-02 | 3247.00 | 3273.00 | 3172.00 | 3172.00 | -1.58% | 5,273,800 |
| 2025-12-01 | 3300.00 | 3314.00 | 3182.00 | 3223.00 | -3.24% | 8,160,400 |
| 2025-11-28 | 3330.00 | 3355.00 | 3321.00 | 3331.00 | +0.03% | 4,049,400 |
| 2025-11-27 | 3333.00 | 3367.00 | 3309.00 | 3330.00 | +1.22% | 4,439,500 |
| 2025-11-26 | 3220.00 | 3314.00 | 3217.00 | 3290.00 | +2.33% | 6,503,900 |
| 2025-11-25 | 3200.00 | 3219.00 | 3168.00 | 3215.00 | +1.42% | 5,154,200 |
| 2025-11-21 | 3065.00 | 3170.00 | 3062.00 | 3170.00 | +1.12% | 8,799,300 |
| 2025-11-20 | 3110.00 | 3164.00 | 3105.00 | 3135.00 | +1.95% | 4,119,500 |
| 2025-11-19 | 3108.00 | 3130.00 | 3057.00 | 3075.00 | -0.16% | 5,630,300 |
| 2025-11-18 | 3130.00 | 3198.00 | 3080.00 | 3080.00 | -3.05% | 5,946,900 |
| 2025-11-17 | 3175.00 | 3212.00 | 3150.00 | 3177.00 | +0.06% | 5,584,600 |
| 2025-11-14 | 3181.00 | 3203.00 | 3105.00 | 3175.00 | +5.27% | 8,507,500 |
| 2025-11-13 | 2999.50 | 3043.00 | 2987.00 | 3016.00 | -0.13% | 5,259,000 |
| 2025-11-12 | 2992.00 | 3053.00 | 2986.50 | 3020.00 | +1.89% | 4,828,300 |
| 2025-11-11 | 2994.00 | 3002.00 | 2955.50 | 2964.00 | -0.57% | 4,164,700 |
| 2025-11-10 | 2951.00 | 2981.00 | 2951.00 | 2981.00 | +2.95% | 3,898,300 |
| 2025-11-07 | 2879.50 | 2906.50 | 2872.00 | 2895.50 | -0.03% | 3,328,900 |
| 2025-11-06 | 2848.00 | 2898.50 | 2848.00 | 2896.50 | +2.04% | 3,701,600 |
| 2025-11-05 | 2849.50 | 2855.50 | 2758.00 | 2838.50 | -1.13% | 6,344,900 |
| 2025-11-04 | 2843.50 | 2895.50 | 2836.50 | 2871.00 | +1.06% | 4,898,000 |
| 2025-10-31 | 2870.00 | 2871.50 | 2813.50 | 2841.00 | -0.46% | 5,062,000 |
| 2025-10-30 | 2812.50 | 2858.00 | 2807.50 | 2854.00 | +2.40% | 4,928,200 |
| 2025-10-29 | 2844.50 | 2848.00 | 2787.00 | 2787.00 | -1.62% | 4,224,900 |
| 2025-10-28 | 2897.00 | 2913.00 | 2819.00 | 2833.00 | -2.18% | 4,464,400 |
| 2025-10-27 | 2845.00 | 2905.00 | 2828.00 | 2896.00 | +1.65% | 6,034,100 |
| 2025-10-24 | 2811.00 | 2849.00 | 2806.00 | 2849.00 | +1.80% | 5,171,200 |
| 2025-10-23 | 2746.50 | 2809.00 | 2737.50 | 2798.50 | +2.60% | 6,239,300 |
| 2025-10-22 | 2684.00 | 2733.50 | 2679.00 | 2727.50 | +1.22% | 4,469,400 |
| 2025-10-21 | 2731.00 | 2742.00 | 2687.50 | 2694.50 | -0.42% | 3,269,000 |
| 2025-10-20 | 2689.50 | 2706.00 | 2666.50 | 2706.00 | +1.98% | 3,384,300 |
| 2025-10-17 | 2653.50 | 2681.00 | 2650.00 | 2653.50 | -1.30% | 3,595,100 |
| 2025-10-16 | 2690.00 | 2692.00 | 2666.50 | 2688.50 | +1.01% | 2,901,000 |
| 2025-10-15 | 2638.00 | 2669.50 | 2636.50 | 2661.50 | +1.20% | 3,528,400 |
| 2025-10-14 | 2635.00 | 2689.00 | 2607.00 | 2630.00 | -1.68% | 5,694,800 |
| 2025-10-10 | 2746.00 | 2752.00 | 2675.00 | 2675.00 | -3.98% | 5,144,000 |
| 2025-10-09 | 2734.00 | 2787.00 | 2721.00 | 2786.00 | +1.57% | 4,255,300 |
| 2025-10-08 | 2750.00 | 2757.50 | 2730.50 | 2743.00 | +1.33% | 3,798,700 |
| 2025-10-07 | 2714.00 | 2764.50 | 2704.00 | 2707.00 | +1.10% | 5,550,800 |
| 2025-10-06 | 2670.00 | 2693.50 | 2644.00 | 2677.50 | +3.06% | 5,526,500 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+16.02%). Schwächster Monat: Apr (-12.39%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von INPEX CORPORATION (1605.T)?
3670.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 1605.T?
4955.00 im Hoch und 2650.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von INPEX CORPORATION?
Historisch war der stärkste Kalendermonat von 1605.T der Nov (Durchschnitt +16.02%), der schwächste der Apr (Durchschnitt -12.39%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.