1605.T
Inpex Corporation
06:30:00
3500 ¥
0.0000 (%0.00)
Previous Close: 3429
Day Low₺3371
Day High₺3500
1605.T: Inpex Corporation Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 979.1668
CLOSE 980.6303
Low
LOW 725.69
High
HIGH 1,319.44
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 826.39 | 826.39 | 826.39 | 826.39 |
| 01/02/2001 | 826.39 | 826.39 | 826.39 | 826.39 |
| 01/03/2001 | 826.39 | 826.39 | 826.39 | 826.39 |
| 01/04/2001 | 817.71 | 822.92 | 784.72 | 791.67 |
| 01/05/2001 | 772.57 | 784.72 | 760.42 | 774.31 |
| 01/08/2001 | 774.31 | 774.31 | 774.31 | 774.31 |
| 01/09/2001 | 756.94 | 769.1 | 748.26 | 756.94 |
| 01/10/2001 | 748.26 | 753.47 | 725.69 | 727.43 |
| 01/11/2001 | 762.15 | 776.04 | 729.17 | 770.83 |
| 01/12/2001 | 779.51 | 847.22 | 774.31 | 842.01 |
| 01/15/2001 | 842.01 | 857.64 | 840.28 | 845.49 |
| 01/16/2001 | 835.07 | 836.81 | 807.29 | 817.71 |
| 01/17/2001 | 791.67 | 831.6 | 782.99 | 815.97 |
| 01/18/2001 | 798.61 | 814.24 | 795.14 | 800.35 |
| 01/19/2001 | 782.99 | 793.4 | 772.57 | 772.57 |
| 01/22/2001 | 772.57 | 815.97 | 767.36 | 807.29 |
| 01/23/2001 | 812.5 | 833.33 | 807.29 | 833.33 |
| 01/24/2001 | 831.6 | 833.33 | 819.44 | 824.65 |
| 01/25/2001 | 802.08 | 815.97 | 800.35 | 802.08 |
| 01/26/2001 | 815.97 | 842.01 | 815.97 | 838.54 |
| 01/29/2001 | 855.9 | 928.82 | 850.69 | 920.14 |
| 01/30/2001 | 887.15 | 901.04 | 833.33 | 875 |
| 01/31/2001 | 885.42 | 894.1 | 815.97 | 888.89 |
| 02/01/2001 | 854.17 | 873.26 | 833.33 | 833.33 |
| 02/02/2001 | 833.33 | 885.42 | 833.33 | 852.43 |
| 02/05/2001 | 843.75 | 868.06 | 835.07 | 850.69 |
| 02/06/2001 | 842.01 | 875 | 842.01 | 862.85 |
| 02/07/2001 | 868.06 | 881.94 | 864.58 | 864.58 |
| 02/08/2001 | 847.22 | 876.74 | 847.22 | 866.32 |
| 02/09/2001 | 885.42 | 914.93 | 876.74 | 906.25 |
| 02/12/2001 | 906.25 | 906.25 | 906.25 | 906.25 |
| 02/13/2001 | 887.15 | 906.25 | 880.21 | 890.63 |
| 02/14/2001 | 876.74 | 935.76 | 876.74 | 911.46 |
| 02/15/2001 | 897.57 | 944.44 | 897.57 | 923.61 |
| 02/16/2001 | 906.25 | 923.61 | 888.89 | 888.89 |
| 02/19/2001 | 892.36 | 947.92 | 892.36 | 930.56 |
| 02/20/2001 | 920.14 | 928.82 | 909.72 | 911.46 |
| 02/21/2001 | 928.82 | 944.44 | 914.93 | 932.29 |
| 02/22/2001 | 918.4 | 932.29 | 913.19 | 913.19 |
| 02/23/2001 | 904.51 | 937.5 | 904.51 | 921.88 |
| 02/26/2001 | 935.76 | 953.13 | 907.99 | 939.24 |
| 02/27/2001 | 939.24 | 954.86 | 928.82 | 954.86 |
| 02/28/2001 | 949.65 | 953.13 | 932.29 | 935.76 |
| 03/01/2001 | 920.14 | 940.97 | 895.83 | 934.03 |
| 03/02/2001 | 937.5 | 961.81 | 928.82 | 940.97 |
| 03/05/2001 | 940.97 | 961.81 | 934.03 | 937.5 |
| 03/06/2001 | 921.88 | 930.56 | 913.19 | 928.82 |
| 03/07/2001 | 897.57 | 913.19 | 897.57 | 904.51 |
| 03/08/2001 | 887.15 | 904.51 | 887.15 | 892.36 |
| 03/09/2001 | 892.36 | 939.24 | 892.36 | 934.03 |
| 03/12/2001 | 928.82 | 937.5 | 920.14 | 928.82 |
| 03/13/2001 | 911.46 | 937.5 | 911.46 | 928.82 |
| 03/14/2001 | 928.82 | 928.82 | 928.82 | 928.82 |
| 03/15/2001 | 935.76 | 956.6 | 928.82 | 953.13 |
| 03/16/2001 | 951.39 | 967.01 | 947.92 | 958.33 |
| 03/19/2001 | 958.33 | 1,060.76 | 958.33 | 1,041.67 |
| 03/20/2001 | 1,041.67 | 1,041.67 | 1,041.67 | 1,041.67 |
| 03/21/2001 | 1,015.63 | 1,059.03 | 1,010.42 | 1,059.03 |
| 03/22/2001 | 1,024.31 | 1,041.67 | 1,015.63 | 1,032.99 |
| 03/23/2001 | 1,032.99 | 1,039.93 | 1,015.63 | 1,024.31 |
| 03/26/2001 | 1,006.94 | 1,041.67 | 998.26 | 1,041.67 |
| 03/27/2001 | 1,038.19 | 1,041.67 | 1,010.42 | 1,036.46 |
| 03/28/2001 | 1,038.19 | 1,111.11 | 1,027.78 | 1,109.38 |
| 03/29/2001 | 1,074.65 | 1,133.68 | 1,067.71 | 1,111.11 |
| 03/30/2001 | 1,090.28 | 1,118.06 | 1,079.86 | 1,093.75 |
| 04/02/2001 | 1,111.11 | 1,111.11 | 1,043.4 | 1,067.71 |
| 04/03/2001 | 1,060.76 | 1,100.69 | 1,048.61 | 1,090.28 |
| 04/04/2001 | 1,064.24 | 1,135.42 | 1,062.5 | 1,133.68 |
| 04/05/2001 | 1,137.15 | 1,145.83 | 1,090.28 | 1,093.75 |
| 04/06/2001 | 1,109.38 | 1,111.11 | 1,076.39 | 1,090.28 |
| 04/09/2001 | 1,104.17 | 1,130.21 | 1,076.39 | 1,102.43 |
| 04/10/2001 | 1,119.79 | 1,126.74 | 1,085.07 | 1,112.85 |
| 04/11/2001 | 1,126.74 | 1,128.47 | 1,098.96 | 1,123.26 |
| 04/12/2001 | 1,105.9 | 1,114.58 | 1,085.07 | 1,098.96 |
| 04/13/2001 | 1,100.69 | 1,135.42 | 1,100.69 | 1,116.32 |
| 04/16/2001 | 1,123.26 | 1,125 | 1,086.81 | 1,097.22 |
| 04/17/2001 | 1,079.86 | 1,097.22 | 1,062.5 | 1,069.44 |
| 04/18/2001 | 1,081.6 | 1,111.11 | 1,064.24 | 1,109.38 |
| 04/19/2001 | 1,123.26 | 1,163.19 | 1,123.26 | 1,163.19 |
| 04/20/2001 | 1,154.51 | 1,163.19 | 1,119.79 | 1,140.63 |
| 04/23/2001 | 1,140.63 | 1,157.99 | 1,097.22 | 1,114.58 |
| 04/24/2001 | 1,114.58 | 1,121.53 | 1,095.49 | 1,119.79 |
| 04/25/2001 | 1,125 | 1,131.94 | 1,104.17 | 1,104.17 |
| 04/26/2001 | 1,125 | 1,131.94 | 1,104.17 | 1,104.17 |
| 04/27/2001 | 1,111.11 | 1,125 | 1,097.22 | 1,119.79 |
| 04/30/2001 | 1,119.79 | 1,119.79 | 1,119.79 | 1,119.79 |
| 05/01/2001 | 1,118.06 | 1,177.08 | 1,118.06 | 1,166.67 |
| 05/02/2001 | 1,166.67 | 1,166.67 | 1,133.68 | 1,137.15 |
| 05/03/2001 | 1,137.15 | 1,137.15 | 1,137.15 | 1,137.15 |
| 05/04/2001 | 1,137.15 | 1,137.15 | 1,137.15 | 1,137.15 |
| 05/07/2001 | 1,112.85 | 1,128.47 | 1,112.85 | 1,121.53 |
| 05/08/2001 | 1,104.17 | 1,114.58 | 1,069.44 | 1,078.13 |
| 05/09/2001 | 1,081.6 | 1,093.75 | 1,057.29 | 1,076.39 |
| 05/10/2001 | 1,083.33 | 1,111.11 | 1,081.6 | 1,105.9 |
| 05/11/2001 | 1,105.9 | 1,119.79 | 1,081.6 | 1,092.01 |
| 05/14/2001 | 1,078.13 | 1,119.79 | 1,078.13 | 1,109.38 |
| 05/15/2001 | 1,121.53 | 1,128.47 | 1,105.9 | 1,121.53 |
| 05/16/2001 | 1,154.51 | 1,168.4 | 1,138.89 | 1,149.31 |
| 05/17/2001 | 1,163.19 | 1,184.03 | 1,149.31 | 1,180.56 |
| 05/18/2001 | 1,184.03 | 1,187.5 | 1,163.19 | 1,166.67 |
| 05/21/2001 | 1,199.65 | 1,276.04 | 1,197.92 | 1,263.89 |
| 05/22/2001 | 1,279.51 | 1,282.99 | 1,241.32 | 1,258.68 |
| 05/23/2001 | 1,262.15 | 1,319.44 | 1,250 | 1,319.44 |
| 05/24/2001 | 1,284.72 | 1,295.14 | 1,262.15 | 1,267.36 |
| 05/25/2001 | 1,267.36 | 1,267.36 | 1,243.06 | 1,267.36 |
| 05/28/2001 | 1,263.89 | 1,267.36 | 1,248.26 | 1,262.15 |
| 05/29/2001 | 1,265.63 | 1,296.88 | 1,262.15 | 1,274.31 |
| 05/30/2001 | 1,276.04 | 1,305.56 | 1,276.04 | 1,284.72 |
| 05/31/2001 | 1,267.36 | 1,293.4 | 1,243.06 | 1,276.04 |
| 06/01/2001 | 1,279.51 | 1,279.51 | 1,246.53 | 1,267.36 |
| 06/04/2001 | 1,250 | 1,262.15 | 1,246.53 | 1,262.15 |
| 06/05/2001 | 1,246.53 | 1,262.15 | 1,218.75 | 1,232.64 |
| 06/06/2001 | 1,243.06 | 1,246.53 | 1,210.07 | 1,213.54 |
| 06/07/2001 | 1,190.97 | 1,229.17 | 1,187.5 | 1,223.96 |
| 06/08/2001 | 1,222.22 | 1,250 | 1,206.6 | 1,217.01 |
| 06/11/2001 | 1,234.38 | 1,243.06 | 1,210.07 | 1,211.81 |
| 06/12/2001 | 1,213.54 | 1,230.9 | 1,184.03 | 1,184.03 |
| 06/13/2001 | 1,196.18 | 1,206.6 | 1,190.97 | 1,194.44 |
| 06/14/2001 | 1,180.56 | 1,204.86 | 1,137.15 | 1,137.15 |
| 06/15/2001 | 1,119.79 | 1,133.68 | 1,098.96 | 1,131.94 |
| 06/18/2001 | 1,144.1 | 1,163.19 | 1,125 | 1,133.68 |
| 06/19/2001 | 1,130.21 | 1,157.99 | 1,104.17 | 1,135.42 |
| 06/20/2001 | 1,104.17 | 1,159.72 | 1,097.22 | 1,125 |
| 06/21/2001 | 1,119.79 | 1,145.83 | 1,097.22 | 1,128.47 |
| 06/22/2001 | 1,133.68 | 1,159.72 | 1,111.11 | 1,121.53 |
| 06/25/2001 | 1,138.89 | 1,138.89 | 1,105.9 | 1,118.06 |
| 06/26/2001 | 1,107.64 | 1,125 | 1,105.9 | 1,125 |
| 06/27/2001 | 1,111.11 | 1,116.32 | 1,083.33 | 1,085.07 |
| 06/28/2001 | 1,093.75 | 1,093.75 | 1,052.08 | 1,062.5 |
| 06/29/2001 | 1,062.5 | 1,076.39 | 1,043.4 | 1,072.92 |
| 07/02/2001 | 1,055.56 | 1,067.71 | 1,043.4 | 1,057.29 |
| 07/03/2001 | 1,074.65 | 1,088.54 | 1,067.71 | 1,076.39 |
| 07/04/2001 | 1,085.07 | 1,085.07 | 1,050.35 | 1,064.24 |
| 07/05/2001 | 1,081.6 | 1,119.79 | 1,067.71 | 1,111.11 |
| 07/06/2001 | 1,109.38 | 1,109.38 | 1,071.18 | 1,088.54 |
| 07/09/2001 | 1,105.9 | 1,105.9 | 1,046.88 | 1,093.75 |
| 07/10/2001 | 1,067.71 | 1,071.18 | 1,053.82 | 1,064.24 |
| 07/11/2001 | 1,052.08 | 1,059.03 | 1,038.19 | 1,039.93 |
| 07/12/2001 | 1,057.29 | 1,060.76 | 1,038.19 | 1,055.56 |
| 07/13/2001 | 1,039.93 | 1,057.29 | 1,032.99 | 1,052.08 |
| 07/16/2001 | 1,059.03 | 1,059.03 | 1,038.19 | 1,041.67 |
| 07/17/2001 | 1,024.31 | 1,034.72 | 1,022.57 | 1,032.99 |
| 07/18/2001 | 1,015.63 | 1,027.78 | 1,000 | 1,006.94 |
| 07/19/2001 | 998.26 | 1,001.74 | 954.86 | 970.49 |
| 07/20/2001 | 970.49 | 970.49 | 970.49 | 970.49 |
| 07/23/2001 | 1,003.47 | 1,003.47 | 942.71 | 951.39 |
| 07/24/2001 | 951.39 | 970.49 | 951.39 | 968.75 |
| 07/25/2001 | 972.22 | 1,005.21 | 965.28 | 1,001.74 |
| 07/26/2001 | 1,006.94 | 1,020.83 | 998.26 | 1,017.36 |
| 07/27/2001 | 1,017.36 | 1,022.57 | 1,005.21 | 1,005.21 |
| 07/30/2001 | 1,022.57 | 1,022.57 | 965.28 | 972.22 |
| 07/31/2001 | 967.01 | 1,017.36 | 967.01 | 1,010.42 |
| 08/01/2001 | 1,010.42 | 1,015.63 | 980.9 | 989.58 |
| 08/02/2001 | 998.26 | 1,038.19 | 977.43 | 1,022.57 |
| 08/03/2001 | 1,039.93 | 1,053.82 | 994.79 | 1,001.74 |
| 08/06/2001 | 998.26 | 1,022.57 | 996.53 | 1,006.94 |
| 08/07/2001 | 1,015.63 | 1,024.31 | 1,006.94 | 1,006.94 |
| 08/08/2001 | 1,006.94 | 1,015.63 | 1,000 | 1,006.94 |
| 08/09/2001 | 989.58 | 1,003.47 | 956.6 | 963.54 |
| 08/10/2001 | 963.54 | 1,015.63 | 954.86 | 973.96 |
| 08/13/2001 | 987.85 | 989.58 | 956.6 | 970.49 |
| 08/14/2001 | 986.11 | 1,001.74 | 968.75 | 986.11 |
| 08/15/2001 | 972.22 | 982.64 | 963.54 | 967.01 |
| 08/16/2001 | 958.33 | 958.33 | 930.56 | 934.03 |
| 08/17/2001 | 960.07 | 960.07 | 904.51 | 911.46 |
| 08/20/2001 | 918.4 | 939.24 | 902.78 | 921.88 |
| 08/21/2001 | 921.88 | 937.5 | 906.25 | 906.25 |
| 08/22/2001 | 906.25 | 937.5 | 894.1 | 911.46 |
| 08/23/2001 | 921.88 | 923.61 | 895.83 | 895.83 |
| 08/24/2001 | 902.78 | 909.72 | 890.63 | 892.36 |
| 08/27/2001 | 902.78 | 909.72 | 887.15 | 890.63 |
| 08/28/2001 | 902.78 | 932.29 | 902.78 | 928.82 |
| 08/29/2001 | 942.71 | 963.54 | 916.67 | 923.61 |
| 08/30/2001 | 940.97 | 963.54 | 932.29 | 953.13 |
| 08/31/2001 | 954.86 | 958.33 | 944.44 | 946.18 |
| 09/03/2001 | 963.54 | 980.9 | 904.51 | 911.46 |
| 09/04/2001 | 902.78 | 951.39 | 902.78 | 937.5 |
| 09/05/2001 | 920.14 | 920.14 | 887.15 | 895.83 |
| 09/06/2001 | 897.57 | 928.82 | 890.63 | 911.46 |
| 09/07/2001 | 904.51 | 906.25 | 895.83 | 899.31 |
| 09/10/2001 | 894.1 | 901.04 | 871.53 | 876.74 |
| 09/11/2001 | 859.38 | 869.79 | 847.22 | 847.22 |
| 09/12/2001 | 902.78 | 916.67 | 894.1 | 916.67 |
| 09/13/2001 | 951.39 | 960.07 | 904.51 | 925.35 |
| 09/14/2001 | 920.14 | 961.81 | 920.14 | 961.81 |
| 09/17/2001 | 1,031.25 | 1,133.68 | 1,015.63 | 1,105.9 |
| 09/18/2001 | 1,071.18 | 1,086.81 | 1,026.04 | 1,078.13 |
| 09/19/2001 | 1,043.4 | 1,060.76 | 991.32 | 1,000 |
| 09/20/2001 | 956.6 | 1,032.99 | 956.6 | 1,015.63 |
| 09/21/2001 | 1,003.47 | 1,031.25 | 972.22 | 986.11 |
| 09/24/2001 | 986.11 | 986.11 | 986.11 | 986.11 |
| 09/25/2001 | 951.39 | 973.96 | 916.67 | 928.82 |
| 09/26/2001 | 911.46 | 911.46 | 859.38 | 869.79 |
| 09/27/2001 | 852.43 | 925.35 | 852.43 | 904.51 |
| 09/28/2001 | 904.51 | 904.51 | 904.51 | 904.51 |
| 10/01/2001 | 954.86 | 1,003.47 | 942.71 | 994.79 |
| 10/02/2001 | 994.79 | 994.79 | 970.49 | 972.22 |
| 10/03/2001 | 986.11 | 986.11 | 953.13 | 953.13 |
| 10/04/2001 | 953.13 | 953.13 | 930.56 | 949.65 |
| 10/05/2001 | 937.5 | 951.39 | 934.03 | 944.44 |
| 10/08/2001 | 944.44 | 944.44 | 944.44 | 944.44 |
| 10/09/2001 | 954.86 | 979.17 | 942.71 | 949.65 |
| 10/10/2001 | 946.18 | 946.18 | 921.88 | 923.61 |
| 10/11/2001 | 928.82 | 939.24 | 921.88 | 935.76 |
| 10/12/2001 | 953.13 | 954.86 | 920.14 | 932.29 |
| 10/15/2001 | 923.61 | 932.29 | 923.61 | 927.08 |
| 10/16/2001 | 928.82 | 951.39 | 927.08 | 949.65 |
| 10/17/2001 | 939.24 | 973.96 | 934.03 | 967.01 |
| 10/18/2001 | 946.18 | 953.13 | 916.67 | 925.35 |
| 10/19/2001 | 925.35 | 963.54 | 911.46 | 946.18 |
| 10/22/2001 | 928.82 | 951.39 | 925.35 | 947.92 |
| 10/23/2001 | 940.97 | 949.65 | 928.82 | 949.65 |
| 10/24/2001 | 940.97 | 958.33 | 934.03 | 935.76 |
| 10/25/2001 | 944.44 | 960.07 | 937.5 | 954.86 |
| 10/26/2001 | 961.81 | 965.28 | 946.18 | 949.65 |
| 10/29/2001 | 953.13 | 954.86 | 937.5 | 937.5 |
| 10/30/2001 | 920.14 | 942.71 | 920.14 | 942.71 |
| 10/31/2001 | 932.29 | 965.28 | 932.29 | 947.92 |
| 11/01/2001 | 946.18 | 947.92 | 928.82 | 934.03 |
| 11/02/2001 | 934.03 | 947.92 | 888.89 | 899.31 |
| 11/05/2001 | 907.99 | 907.99 | 888.89 | 899.31 |
| 11/06/2001 | 927.08 | 927.08 | 904.51 | 925.35 |
| 11/07/2001 | 923.61 | 923.61 | 904.51 | 909.72 |
| 11/08/2001 | 913.19 | 923.61 | 911.46 | 921.88 |
| 11/09/2001 | 921.88 | 921.88 | 921.88 | 921.88 |
| 11/12/2001 | 916.67 | 921.88 | 906.25 | 911.46 |
| 11/13/2001 | 897.57 | 907.99 | 878.47 | 890.63 |
| 11/14/2001 | 899.31 | 899.31 | 883.68 | 885.42 |
| 11/15/2001 | 878.47 | 901.04 | 875 | 895.83 |
| 11/16/2001 | 878.47 | 880.21 | 835.07 | 835.07 |
| 11/19/2001 | 831.6 | 854.17 | 812.5 | 854.17 |
| 11/20/2001 | 859.38 | 859.38 | 810.76 | 835.07 |
| 11/21/2001 | 852.43 | 920.14 | 852.43 | 897.57 |
| 11/22/2001 | 897.57 | 899.31 | 871.53 | 897.57 |
| 11/23/2001 | 897.57 | 897.57 | 897.57 | 897.57 |
| 11/26/2001 | 868.06 | 887.15 | 866.32 | 887.15 |
| 11/27/2001 | 888.89 | 902.78 | 861.11 | 861.11 |
| 11/28/2001 | 861.11 | 894.1 | 861.11 | 862.85 |
| 11/29/2001 | 854.17 | 873.26 | 854.17 | 873.26 |
| 11/30/2001 | 876.74 | 906.25 | 861.11 | 906.25 |
| 12/03/2001 | 902.78 | 902.78 | 859.38 | 866.32 |
| 12/04/2001 | 881.94 | 902.78 | 881.94 | 901.04 |
| 12/05/2001 | 902.78 | 916.67 | 895.83 | 906.25 |
| 12/06/2001 | 920.14 | 925.35 | 880.21 | 883.68 |
| 12/07/2001 | 885.42 | 899.31 | 881.94 | 883.68 |
| 12/10/2001 | 899.31 | 899.31 | 862.85 | 862.85 |
| 12/11/2001 | 836.81 | 866.32 | 835.07 | 848.96 |
| 12/12/2001 | 831.6 | 897.57 | 826.39 | 861.11 |
| 12/13/2001 | 845.49 | 854.17 | 822.92 | 822.92 |
| 12/14/2001 | 833.33 | 883.68 | 833.33 | 852.43 |
| 12/17/2001 | 833.33 | 843.75 | 819.44 | 819.44 |
| 12/18/2001 | 828.13 | 842.01 | 815.97 | 817.71 |
| 12/19/2001 | 809.03 | 812.5 | 776.04 | 784.72 |
| 12/20/2001 | 784.72 | 821.18 | 782.99 | 810.76 |
| 12/21/2001 | 814.24 | 845.49 | 809.03 | 843.75 |
| 12/24/2001 | 843.75 | 843.75 | 843.75 | 843.75 |
| 12/25/2001 | 815.97 | 826.39 | 802.08 | 802.08 |
| 12/26/2001 | 802.08 | 812.5 | 788.19 | 788.19 |
| 12/27/2001 | 795.14 | 824.65 | 791.67 | 824.65 |
| 12/28/2001 | 833.33 | 840.28 | 807.29 | 831.6 |
| 12/31/2001 | 831.6 | 831.6 | 831.6 | 831.6 |