Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Inpex Corporation logo
1605.T
Inpex Corporation
06:30:00
3500 ¥
0.0000 (%0.00)
Previous Close: 3429
Day Low₺3371
Day High₺3500
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

1605.T: Inpex Corporation Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 668.2356
CLOSE 671.2852

Low

LOW 468.75

High

HIGH 1,050.35
DATEOPENHIGHLOWCLOSE
01/04/2000538.19538.19520.83520.83
01/05/2000526.04538.19515.63520.83
01/06/2000520.83527.78513.89513.89
01/07/2000513.89527.78505.21517.36
01/10/2000517.36517.36517.36517.36
01/11/2000520.83531.25512.15519.1
01/12/2000520.83526.04512.15512.15
01/13/2000513.89548.61513.89548.61
01/14/2000555.56581.6539.93581.6
01/17/2000607.64625595.49600.69
01/18/2000602.43602.43586.81590.28
01/19/2000585.07585.07579.86579.86
01/20/2000572.92607.64569.44607.64
01/21/2000621.53621.53590.28614.58
01/24/2000607.64611.11581.6583.33
01/25/2000574.65597.22572.92583.33
01/26/2000574.65583.33569.44569.44
01/27/2000576.39583.33557.29565.97
01/28/2000555.56569.44539.93546.88
01/31/2000559.03571.18543.4557.29
02/01/2000555.56564.24546.88557.29
02/02/2000548.61564.24543.4548.61
02/03/2000555.56559.03546.88548.61
02/04/2000553.82553.82529.51529.51
02/07/2000531.25538.19524.31531.25
02/08/2000529.51545.14527.78545.14
02/09/2000541.67541.67529.51541.67
02/10/2000532.99539.93520.83520.83
02/11/2000520.83520.83520.83520.83
02/14/2000522.57538.19520.83529.51
02/15/2000524.31590.28524.31569.44
02/16/2000609.38640.63602.43618.06
02/17/2000625625572.92574.65
02/18/2000565.97616.32564.24598.96
02/21/2000590.28590.28545.14548.61
02/22/2000531.25546.88522.57527.78
02/23/2000529.51532.99517.36522.57
02/24/2000529.51539.93522.57526.04
02/25/2000526.04536.46524.31532.99
02/28/2000538.19550.35531.25531.25
02/29/2000527.78546.88527.78543.4
03/01/2000534.72541.67522.57526.04
03/02/2000536.46538.19529.51529.51
03/03/2000538.19553.82534.72541.67
03/06/2000559.03583.33548.61574.65
03/07/2000576.39586.81564.24571.18
03/08/2000574.65604.17560.76595.49
03/09/2000595.49597.22576.39585.07
03/10/2000611.11611.11595.49600.69
03/13/2000607.64607.64571.18588.54
03/14/2000588.54590.28569.44585.07
03/15/2000567.71574.65548.61555.56
03/16/2000560.76569.44555.56565.97
03/17/2000571.18581.6560.76581.6
03/20/2000581.6581.6581.6581.6
03/21/2000579.86586.81574.65586.81
03/22/2000586.81612.85586.81611.11
03/23/2000602.43612.85598.96612.85
03/24/2000604.17621.53598.96602.43
03/27/2000602.43612.85579.86590.28
03/28/2000592.01621.53583.33607.64
03/29/2000607.64618.06598.96611.11
03/30/2000609.38609.38592.01593.75
03/31/2000593.75598.96572.92576.39
04/03/2000576.39616.32576.39597.22
04/04/2000605.9625581.6625
04/05/2000625626.74607.64625
04/06/2000625625616.32625
04/07/2000618.06630.21616.32618.06
04/10/2000625625607.64616.32
04/11/2000602.43602.43592.01602.43
04/12/2000595.49607.64590.28607.64
04/13/2000583.33595.49583.33595.49
04/14/2000586.81597.22576.39590.28
04/17/2000555.56598.96552.08572.92
04/18/2000555.56562.5541.67557.29
04/19/2000548.61555.56538.19541.67
04/20/2000541.67555.56538.19538.19
04/21/2000532.99534.72468.75470.49
04/24/2000539.93555.56538.19538.19
04/25/2000531.25536.46505.21513.89
04/26/2000517.36524.31513.89515.63
04/27/2000519.1531.25517.36531.25
04/28/2000520.83532.99517.36517.36
05/01/2000517.36527.78508.68527.78
05/02/2000527.78534.72520.83534.72
05/03/2000534.72534.72534.72534.72
05/04/2000534.72534.72534.72534.72
05/05/2000534.72534.72534.72534.72
05/08/2000538.19560.76529.51548.61
05/09/2000548.61548.61548.61548.61
05/10/2000550.35557.29541.67552.08
05/11/2000543.4557.29538.19541.67
05/12/2000545.14555.56541.67555.56
05/15/2000553.82557.29546.88553.82
05/16/2000555.56562.5548.61562.5
05/17/2000553.82567.71553.82559.03
05/18/2000557.29559.03546.88555.56
05/19/2000546.88553.82546.88553.82
05/22/2000553.82555.56539.93555.56
05/23/2000555.56562.5552.08559.03
05/24/2000552.08555.56543.4543.4
05/25/2000546.88555.56541.67541.67
05/26/2000538.19548.61538.19548.61
05/29/2000548.61564.24548.61559.03
05/30/2000559.03559.03559.03559.03
05/31/2000555.56560.76552.08555.56
06/01/2000555.56572.92553.82569.44
06/02/2000571.18578.13560.76564.24
06/05/2000564.24572.92559.03569.44
06/06/2000569.44586.81562.5585.07
06/07/2000581.6588.54571.18581.6
06/08/2000585.07595.49579.86592.01
06/09/2000583.33597.22583.33597.22
06/12/2000597.22602.43592.01602.43
06/13/2000602.43602.43583.33595.49
06/14/2000598.96600.69592.01597.22
06/15/2000595.49602.43592.01598.96
06/16/2000598.96605.9598.96602.43
06/19/2000595.49605.9595.49600.69
06/20/2000602.43604.17590.28600.69
06/21/2000590.28598.96583.33593.75
06/22/2000576.39590.28572.92583.33
06/23/2000574.65588.54574.65574.65
06/26/2000565.97597.22565.97593.75
06/27/2000590.28590.28576.39585.07
06/28/2000593.75618.06593.75614.58
06/29/2000607.64611.11578.13593.75
06/30/2000595.49604.17586.81597.22
07/03/2000605.9635.42602.43633.68
07/04/2000633.68635.42616.32625
07/05/2000625625607.64614.58
07/06/2000612.85625607.64625
07/07/2000616.32625611.11625
07/10/2000621.53637.15616.32633.68
07/11/2000626.74635.42625631.94
07/12/2000637.15685.76633.68657.99
07/13/2000651.04651.04609.38618.06
07/14/2000611.11631.94611.11625
07/17/2000642.36657.99642.36644.1
07/18/2000642.36647.57625625
07/19/2000642.36647.57625625
07/20/2000625625625625
07/21/2000614.58623.26611.11619.79
07/24/2000605.9611.11598.96611.11
07/25/2000604.17618.06602.43618.06
07/26/2000621.53633.68621.53630.21
07/27/2000630.21630.21597.22611.11
07/28/2000585.07625585.07616.32
07/31/2000625625593.75621.53
08/01/2000619.79619.79605.9618.06
08/02/2000612.85621.53605.9619.79
08/03/2000623.26628.47602.43614.58
08/04/2000621.53642.36611.11640.63
08/07/2000625642.36616.32642.36
08/08/2000626.74633.68611.11619.79
08/09/2000635.42656.25628.47656.25
08/10/2000647.57656.25628.47642.36
08/11/2000625656.25625654.51
08/14/2000651.04651.04633.68645.83
08/15/2000645.83651.04623.26623.26
08/16/2000628.47656.25628.47651.04
08/17/2000642.36645.83612.85626.74
08/18/2000628.47649.31628.47649.31
08/21/2000640.63644.1628.47635.42
08/22/2000635.42664.93631.94664.93
08/23/2000651.04657.99642.36645.83
08/24/2000642.36675.35642.36661.46
08/25/2000656.25661.46644.1649.31
08/28/2000651.04659.72642.36659.72
08/29/2000644.1654.51644.1649.31
08/30/2000657.99664.93649.31649.31
08/31/2000657.99664.93651.04657.99
09/01/2000666.67677.08664.93668.4
09/04/2000677.08737.85675.35723.96
09/05/2000720.49760.42699.65720.49
09/06/2000706.6718.75703.13704.86
09/07/2000737.85750730.9744.79
09/08/2000750763.89734.38737.85
09/11/2000746.53781.25746.53763.89
09/12/2000781.25807.29772.57802.08
09/13/2000815.97871.53812.5859.38
09/14/2000868.06881.94824.65864.58
09/15/2000864.58864.58864.58864.58
09/18/2000838.54850.69824.65840.28
09/19/2000848.96875842.01866.32
09/20/2000866.32866.32833.33845.49
09/21/2000829.86836.81812.5814.24
09/22/2000788.19798.61765.63793.4
09/25/2000767.36776.04765.63765.63
09/26/2000755.21803.82755.21800.35
09/27/2000798.61803.82774.31774.31
09/28/2000765.63798.61765.63774.31
09/29/2000772.57776.04762.15772.57
10/02/2000763.89798.61763.89798.61
10/03/2000796.88819.44791.67815.97
10/04/2000815.97822.92803.82807.29
10/05/2000789.93807.29789.93793.4
10/06/2000784.72793.4774.31786.46
10/09/2000786.46786.46786.46786.46
10/10/2000777.78822.92769.1821.18
10/11/2000815.97828.13800.35800.35
10/12/2000791.67819.44791.67812.5
10/13/2000812.5868.06807.29868.06
10/16/2000868.06868.06868.06868.06
10/17/2000864.58866.32836.81840.28
10/18/2000840.28848.96829.86838.54
10/19/2000829.86838.54817.71824.65
10/20/2000807.29824.65791.67810.76
10/23/2000793.4810.76786.46788.19
10/24/2000796.88803.82791.67791.67
10/25/2000782.99802.08777.78802.08
10/26/2000776.04824.65776.04815.97
10/27/2000815.97815.97815.97815.97
10/30/2000824.65859.38824.65847.22
10/31/2000855.9871.53850.69866.32
11/01/2000885.42885.42847.22868.06
11/02/2000850.69885.42840.28880.21
11/03/2000880.21880.21880.21880.21
11/06/2000885.421,046.88878.471,024.31
11/07/20001,026.041,031.25963.541,000
11/08/2000965.28989.58928.82954.86
11/09/2000937.5961.81934.03960.07
11/10/2000942.71972.22942.71965.28
11/13/2000939.24961.81937.5954.86
11/14/2000972.221,050.35960.071,022.57
11/15/20001,006.941,019.1963.54980.9
11/16/2000963.54980.9944.44954.86
11/17/2000953.13979.17946.18956.6
11/20/2000960.071,003.47960.07989.58
11/21/2000984.38993.06954.86993.06
11/22/2000989.581,019.1987.851,017.36
11/23/20001,017.361,017.361,017.361,017.36
11/24/20001,006.941,006.94982.64994.79
11/27/2000972.22980.9960.07980.9
11/28/2000972.22973.96944.44956.6
11/29/2000921.88946.18921.88937.5
11/30/2000921.88928.82913.19916.67
12/01/2000911.46953.13894.1937.5
12/04/2000925.35951.39925.35939.24
12/05/2000937.5937.5890.63890.63
12/06/2000883.68883.68826.39831.6
12/07/2000815.97821.18798.61803.82
12/08/2000795.14864.58795.14850.69
12/11/2000859.38861.11819.44819.44
12/12/2000815.97829.86807.29810.76
12/13/2000803.82828.13802.08812.5
12/14/2000812.5826.39782.99793.4
12/15/2000784.72793.4746.53750
12/18/2000755.21779.51751.74763.89
12/19/2000798.61812.5769.1772.57
12/20/2000770.83777.78746.53748.26
12/21/2000734.38756.94722.22746.53
12/22/2000750769.1748.26767.36
12/25/2000807.29862.85807.29862.85
12/26/2000857.64861.11836.81850.69
12/27/2000826.39842.01822.92833.33
12/28/2000824.65836.81822.92822.92
12/29/2000848.96848.96821.18826.39