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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 764.1423
CLOSE 762.825

Low

LOW 578.13

High

HIGH 1,027.78
DATEOPENHIGHLOWCLOSE
01/01/2003822.92822.92822.92822.92
01/02/2003822.92822.92822.92822.92
01/03/2003822.92822.92822.92822.92
01/06/2003845.49901.04840.28899.31
01/07/2003897.57897.57838.54852.43
01/08/2003817.71826.39803.82812.5
01/09/2003800.35828.13795.14826.39
01/10/2003835.07835.07800.35814.24
01/13/2003814.24814.24814.24814.24
01/14/2003805.56817.71800.35802.08
01/15/2003793.4796.88781.25796.88
01/16/2003788.19803.82788.19803.82
01/17/2003807.29817.71798.61802.08
01/20/2003796.88802.08763.89774.31
01/21/2003765.63798.61765.63788.19
01/22/2003779.51786.46760.42763.89
01/23/2003770.83789.93769.1777.78
01/24/2003777.78786.46765.63765.63
01/27/2003763.89772.57756.94769.1
01/28/2003769.1777.78763.89770.83
01/29/2003770.83772.57750751.74
01/30/2003751.74763.89750755.21
01/31/2003751.74753.47743.06746.53
02/03/2003746.53767.36741.32762.15
02/04/2003770.83770.83758.68763.89
02/05/2003770.83789.93763.89782.99
02/06/2003786.46786.46769.1774.31
02/07/2003772.57777.78765.63765.63
02/10/2003770.83776.04767.36770.83
02/11/2003770.83770.83770.83770.83
02/12/2003776.04784.72772.57782.99
02/13/2003782.99782.99762.15765.63
02/14/2003770.83782.99767.36774.31
02/17/2003779.51782.99772.57779.51
02/18/2003772.57781.25772.57781.25
02/19/2003782.99784.72765.63765.63
02/20/2003765.63770.83760.42763.89
02/21/2003767.36774.31750753.47
02/24/2003762.15774.31760.42763.89
02/25/2003767.36772.57748.26753.47
02/26/2003755.21770.83755.21762.15
02/27/2003765.63779.51763.89776.04
02/28/2003793.4802.08777.78782.99
03/03/2003786.46795.14779.51788.19
03/04/2003781.25795.14781.25793.4
03/05/2003795.14798.61782.99796.88
03/06/2003814.24814.24793.4793.4
03/07/2003789.93805.56788.19788.19
03/10/2003789.93817.71789.93798.61
03/11/2003789.93798.61767.36767.36
03/12/2003758.68772.57753.47753.47
03/13/2003751.74762.15739.58739.58
03/14/2003739.58756.94725.69736.11
03/17/2003739.58776.04734.38769.1
03/18/2003769.1769.1723.96723.96
03/19/2003718.75729.17684.03722.22
03/20/2003710.07730.9697.92722.22
03/21/2003722.22722.22722.22722.22
03/24/2003713.54730.9713.54725.69
03/25/2003734.38743.06717.01718.75
03/26/2003720.49743.06718.75729.17
03/27/2003734.38741.32734.38736.11
03/28/2003737.85743.06715.28717.01
03/31/2003718.75718.75690.97696.18
04/01/2003694.44710.07690.97704.86
04/02/2003699.65706.6677.08694.44
04/03/2003701.39701.39680.56680.56
04/04/2003685.76692.71682.29687.5
04/07/2003696.18696.18675.35685.76
04/08/2003687.5692.71677.08680.56
04/09/2003687.5689.24675.35689.24
04/10/2003689.24689.24678.82682.29
04/11/2003687.5690.97677.08678.82
04/14/2003678.82685.76651.04654.51
04/15/2003645.83671.88644.1654.51
04/16/2003656.25668.4647.57647.57
04/17/2003644.1645.83619.79619.79
04/18/2003628.47631.94616.32621.53
04/21/2003630.21635.42625630.21
04/22/2003633.68638.89621.53628.47
04/23/2003628.47640.63626.74626.74
04/24/2003626.74631.94612.85612.85
04/25/2003612.85612.85586.81588.54
04/28/2003579.86593.75578.13585.07
04/29/2003585.07585.07585.07585.07
04/30/2003598.96611.11593.75593.75
05/01/2003595.49607.64593.75602.43
05/02/2003609.38611.11597.22600.69
05/05/2003600.69600.69600.69600.69
05/06/2003607.64612.85602.43604.17
05/07/2003612.85612.85604.17609.38
05/08/2003609.38611.11597.22598.96
05/09/2003607.64611.11595.49607.64
05/12/2003616.32616.32607.64614.58
05/13/2003619.79628.47616.32616.32
05/14/2003618.06621.53605.9607.64
05/15/2003612.85623.26605.9618.06
05/16/2003618.06619.79611.11614.58
05/19/2003607.64614.58602.43605.9
05/20/2003598.96609.38598.96604.17
05/21/2003612.85619.79611.11619.79
05/22/2003619.79623.26611.11618.06
05/23/2003619.79623.26614.58616.32
05/26/2003619.79625612.85614.58
05/27/2003612.85614.58604.17605.9
05/28/2003614.58623.26612.85619.79
05/29/2003611.11618.06609.38609.38
05/30/2003614.58621.53612.85618.06
06/02/2003621.53630.21619.79623.26
06/03/2003631.94633.68626.74630.21
06/04/2003631.94638.89631.94631.94
06/05/2003633.68654.51633.68647.57
06/06/2003651.04659.72645.83659.72
06/09/2003663.19663.19635.42642.36
06/10/2003647.57651.04644.1645.83
06/11/2003652.78668.4651.04657.99
06/12/2003666.67675.35657.99670.14
06/13/2003671.88677.08668.4671.88
06/16/2003673.61680.56670.14671.88
06/17/2003675.35677.08670.14673.61
06/18/2003671.88677.08661.46668.4
06/19/2003666.67687.5666.67684.03
06/20/2003678.82708.33678.82706.6
06/23/2003704.86713.54696.18701.39
06/24/2003696.18699.65689.24694.44
06/25/2003687.5692.71682.29689.24
06/26/2003685.76692.71682.29687.5
06/27/2003694.44697.92687.5692.71
06/30/2003694.44697.92680.56680.56
07/01/2003680.56692.71671.88687.5
07/02/2003694.44696.18682.29690.97
07/03/2003696.18696.18668.4673.61
07/04/2003675.35690.97670.14685.76
07/07/2003687.5687.5675.35675.35
07/08/2003678.82680.56638.89640.63
07/09/2003645.83654.51642.36654.51
07/10/2003649.31668.4647.57663.19
07/11/2003657.99692.71656.25678.82
07/14/2003689.24689.24675.35675.35
07/15/2003666.67682.29661.46675.35
07/16/2003677.08689.24664.93689.24
07/17/2003690.97699.65689.24694.44
07/18/2003701.39723.96697.92717.01
07/21/2003717.01717.01717.01717.01
07/22/2003720.49720.49692.71706.6
07/23/2003699.65706.6690.97703.13
07/24/2003697.92708.33697.92697.92
07/25/2003706.6711.81690.97701.39
07/28/2003701.39715.28697.92711.81
07/29/2003704.86736.11704.86725.69
07/30/2003729.17737.85715.28717.01
07/31/2003718.75720.49694.44711.81
08/01/2003703.13756.94694.44753.47
08/04/2003737.85737.85720.49720.49
08/05/2003720.49720.49703.13713.54
08/06/2003703.13708.33696.18701.39
08/07/2003699.65708.33697.92701.39
08/08/2003703.13725.69703.13718.75
08/11/2003720.49734.38720.49730.9
08/12/2003730.9732.64717.01722.22
08/13/2003723.96730.9711.81727.43
08/14/2003720.49736.11720.49730.9
08/15/2003758.68758.68746.53746.53
08/18/2003755.21763.89751.74760.42
08/19/2003774.31781.25767.36777.78
08/20/2003786.46803.82786.46796.88
08/21/2003781.25802.08781.25798.61
08/22/2003807.29850.69802.08828.13
08/25/2003822.92824.65789.93795.14
08/26/2003795.14805.56795.14802.08
08/27/2003810.76812.5795.14803.82
08/28/2003805.56805.56769.1774.31
08/29/2003781.25788.19772.57772.57
09/01/2003774.31795.14774.31795.14
09/02/2003793.4800.35784.72795.14
09/03/2003791.67798.61781.25786.46
09/04/2003788.19788.19774.31777.78
09/05/2003781.25812.5777.78809.03
09/08/2003803.82803.82796.88798.61
09/09/2003800.35821.18800.35817.71
09/10/2003819.44842.01815.97831.6
09/11/2003822.92826.39798.61805.56
09/12/2003815.97821.18802.08817.71
09/15/2003817.71817.71817.71817.71
09/16/2003817.71831.6817.71831.6
09/17/2003840.28840.28821.18824.65
09/18/2003824.65835.07819.44829.86
09/19/2003838.54847.22831.6831.6
09/22/2003833.33847.22819.44828.13
09/23/2003828.13828.13828.13828.13
09/24/2003831.6845.49826.39836.81
09/25/2003888.89888.89852.43862.85
09/26/2003868.06881.94859.38861.11
09/29/2003861.11864.58842.01857.64
09/30/2003848.96862.85838.54850.69
10/01/2003850.69864.58850.69864.58
10/02/2003871.53885.42864.58883.68
10/03/2003901.04953.13897.57921.88
10/06/2003937.5942.71906.25918.4
10/07/2003920.14932.29911.46928.82
10/08/2003928.82937.5928.82928.82
10/09/2003946.18963.54939.24954.86
10/10/2003956.6984.38956.6977.43
10/13/2003977.43977.43977.43977.43
10/14/20031,024.311,027.78960.07965.28
10/15/2003953.13953.13925.35932.29
10/16/2003911.46925.35909.72914.93
10/17/2003932.29932.29890.63901.04
10/20/2003887.15916.67881.94907.99
10/21/2003901.04914.93880.21881.94
10/22/2003890.63906.25881.94888.89
10/23/2003866.32883.68850.69857.64
10/24/2003840.28842.01815.97833.33
10/27/2003831.6873.26828.13850.69
10/28/2003859.38864.58842.01859.38
10/29/2003885.42888.89868.06876.74
10/30/2003868.06901.04859.38894.1
10/31/2003901.04901.04871.53878.47
11/03/2003878.47878.47878.47878.47
11/04/2003888.89888.89871.53883.68
11/05/2003883.68883.68861.11871.53
11/06/2003878.47880.21847.22852.43
11/07/2003855.9871.53845.49850.69
11/10/2003842.01857.64836.81852.43
11/11/2003835.07848.96810.76819.44
11/12/2003822.92831.6802.08807.29
11/13/2003833.33833.33809.03815.97
11/14/2003817.71836.81817.71822.92
11/17/2003822.92822.92800.35805.56
11/18/2003796.88798.61779.51796.88
11/19/2003805.56826.39805.56821.18
11/20/2003838.54847.22809.03836.81
11/21/2003831.6836.81815.97826.39
11/24/2003826.39826.39826.39826.39
11/25/2003833.33838.54815.97821.18
11/26/2003819.44838.54819.44833.33
11/27/2003835.07840.28826.39838.54
11/28/2003835.07850.69829.86843.75
12/01/2003840.28847.22821.18840.28
12/02/2003840.28862.85836.81847.22
12/03/2003852.43868.06845.49848.96
12/04/2003852.43866.32852.43864.58
12/05/2003869.79895.83869.79892.36
12/08/2003902.78916.67878.47885.42
12/09/2003909.72914.93883.68907.99
12/10/2003899.31899.31859.38876.74
12/11/2003876.74888.89871.53885.42
12/12/2003887.15897.57854.17869.79
12/15/2003887.15887.15861.11864.58
12/16/2003866.32869.79859.38862.85
12/17/2003861.11864.58836.81842.01
12/18/2003847.22894.1847.22885.42
12/19/2003902.78920.14897.57901.04
12/22/2003920.14930.56918.4925.35
12/23/2003925.35925.35925.35925.35
12/24/2003928.82937.5914.93934.03
12/25/2003923.61942.71923.61939.24
12/26/2003930.56939.24916.67939.24
12/29/2003934.03940.97928.82937.5
12/30/2003946.18947.92934.03935.76
12/31/2003935.76935.76935.76935.76