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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,590.8856
CLOSE 1,594.164

Low

LOW 975.69

High

HIGH 2,911.46
DATEOPENHIGHLOWCLOSE
01/03/2005989.58989.58989.58989.58
01/04/2005986.11987.85975.69977.43
01/05/2005975.691,003.47975.69994.79
01/06/2005996.531,008.68989.581,005.21
01/07/20051,019.11,019.11,006.941,013.89
01/10/20051,013.891,013.891,013.891,013.89
01/11/20051,015.631,036.461,013.891,026.04
01/12/20051,032.991,043.41,026.041,029.51
01/13/20051,031.251,036.461,010.421,013.89
01/14/20051,024.311,034.721,013.891,027.78
01/17/20051,088.541,088.541,053.821,055.56
01/18/20051,057.291,059.031,034.721,043.4
01/19/20051,046.881,065.971,043.41,060.76
01/20/20051,045.141,053.821,043.41,045.14
01/21/20051,041.671,045.141,032.991,036.46
01/24/20051,027.781,043.41,026.041,036.46
01/25/20051,041.671,097.221,032.991,074.65
01/26/20051,092.011,104.171,076.391,095.49
01/27/20051,112.851,138.891,109.381,137.15
01/28/20051,138.891,164.931,137.151,142.36
01/31/20051,1251,140.631,116.321,128.47
02/01/20051,145.831,152.781,135.421,149.31
02/02/20051,147.571,147.571,135.421,137.15
02/03/20051,138.891,197.921,137.151,196.18
02/04/20051,190.971,206.61,178.821,187.5
02/07/20051,194.441,222.221,194.441,203.13
02/08/20051,197.921,197.921,173.611,180.56
02/09/20051,180.561,201.391,171.881,190.97
02/10/20051,190.971,213.541,190.971,213.54
02/11/20051,213.541,213.541,213.541,213.54
02/14/20051,2501,256.941,241.321,250
02/15/20051,2501,2501,215.281,227.43
02/16/20051,201.391,213.541,185.761,199.65
02/17/20051,182.291,222.221,182.291,210.07
02/18/20051,203.131,230.91,201.391,220.49
02/21/20051,236.111,267.361,230.91,256.94
02/22/20051,256.941,256.941,237.851,239.58
02/23/20051,267.361,277.781,258.681,272.57
02/24/20051,274.311,286.461,265.631,284.72
02/25/20051,298.611,310.761,291.671,309.03
02/28/20051,354.171,390.631,345.491,385.42
03/01/20051,381.941,401.041,371.531,401.04
03/02/20051,392.361,394.11,362.851,371.53
03/03/20051,371.531,397.571,371.531,380.21
03/04/20051,390.631,444.441,381.941,444.44
03/07/20051,461.811,5001,454.861,468.75
03/08/20051,451.391,454.861,418.41,430.56
03/09/20051,456.61,463.541,434.031,449.65
03/10/20051,454.861,480.91,444.441,461.81
03/11/20051,444.441,449.651,421.881,423.61
03/14/20051,404.511,414.931,376.741,387.15
03/15/20051,397.571,411.461,390.631,406.25
03/16/20051,414.931,416.671,385.421,406.25
03/17/20051,418.41,434.031,413.191,418.4
03/18/20051,421.881,434.031,407.991,409.72
03/21/20051,409.721,409.721,409.721,409.72
03/22/20051,425.351,427.081,399.311,399.31
03/23/20051,388.891,388.891,355.91,369.79
03/24/20051,335.071,348.961,322.921,336.81
03/25/20051,340.281,342.011,317.711,322.92
03/28/20051,322.921,366.321,310.761,350.69
03/29/20051,366.321,366.321,312.51,329.86
03/30/20051,312.51,336.811,295.141,298.61
03/31/20051,310.761,357.641,310.761,357.64
04/01/20051,3751,413.191,359.381,413.19
04/04/20051,458.331,460.071,432.291,440.97
04/05/20051,423.611,432.291,418.41,423.61
04/06/20051,399.311,411.461,394.11,401.04
04/07/20051,401.041,402.781,385.421,392.36
04/08/20051,392.361,418.41,376.741,404.51
04/11/20051,3751,383.681,366.321,368.06
04/12/20051,369.791,385.421,357.641,366.32
04/13/20051,355.91,361.111,329.861,342.01
04/14/20051,314.241,326.391,310.761,326.39
04/15/20051,312.51,342.011,310.761,326.39
04/18/20051,274.311,289.931,246.531,248.26
04/19/20051,256.941,288.191,255.211,277.78
04/20/20051,329.861,335.071,295.141,303.82
04/21/20051,253.471,281.251,251.741,276.04
04/22/20051,309.031,324.651,302.081,309.03
04/25/20051,326.391,336.811,321.181,331.6
04/26/20051,322.921,326.391,309.031,314.24
04/27/20051,302.081,322.921,298.611,319.44
04/28/20051,295.141,309.031,284.721,309.03
04/29/20051,309.031,309.031,309.031,309.03
05/02/20051,296.881,305.561,289.931,289.93
05/03/20051,289.931,289.931,289.931,289.93
05/04/20051,289.931,289.931,289.931,289.93
05/05/20051,289.931,289.931,289.931,289.93
05/06/20051,302.081,315.971,296.881,310.76
05/09/20051,312.51,312.51,295.141,302.08
05/10/20051,307.291,312.51,302.081,303.82
05/11/20051,302.081,302.081,289.931,295.14
05/12/20051,288.191,288.191,263.891,274.31
05/13/20051,244.791,260.421,236.111,253.47
05/16/20051,253.471,253.471,220.491,222.22
05/17/20051,218.751,241.321,197.921,199.65
05/18/20051,217.011,230.91,203.131,220.49
05/19/20051,217.011,234.381,197.921,229.17
05/20/20051,230.91,237.851,215.281,215.28
05/23/20051,213.541,243.061,213.541,241.32
05/24/20051,258.681,265.631,225.691,236.11
05/25/20051,236.111,244.791,218.751,223.96
05/26/20051,241.321,246.531,225.691,234.38
05/27/20051,237.851,255.211,237.851,253.47
05/30/20051,281.251,288.191,272.571,281.25
05/31/20051,288.191,288.191,263.891,276.04
06/01/20051,269.11,284.721,267.361,277.78
06/02/20051,293.41,300.351,291.671,295.14
06/03/20051,298.611,298.611,281.251,298.61
06/06/20051,302.081,315.971,289.931,307.29
06/07/20051,302.081,319.441,298.611,310.76
06/08/20051,319.441,336.811,309.031,326.39
06/09/20051,326.391,328.131,309.031,310.76
06/10/20051,312.51,345.491,312.51,338.54
06/13/20051,352.431,381.941,348.961,380.21
06/14/20051,380.211,380.211,357.641,361.11
06/15/20051,371.531,378.471,362.851,378.47
06/16/20051,383.681,421.881,381.941,416.67
06/17/20051,421.881,425.351,409.721,416.67
06/20/20051,451.391,454.861,437.51,451.39
06/21/20051,453.131,453.131,432.291,432.29
06/22/20051,414.931,439.241,409.721,437.5
06/23/20051,428.821,440.971,427.081,439.24
06/24/20051,437.51,449.651,434.031,449.65
06/27/20051,444.441,446.181,434.031,437.5
06/28/20051,440.971,447.921,425.351,442.71
06/29/20051,439.241,439.241,418.41,432.29
06/30/20051,414.931,434.031,407.991,434.03
07/01/20051,432.291,432.291,413.191,425.35
07/04/20051,428.821,442.711,428.821,442.71
07/05/20051,446.181,453.131,442.711,447.92
07/06/20051,449.651,458.331,432.291,435.76
07/07/20051,446.181,475.691,442.711,472.22
07/08/20051,473.961,473.961,449.651,449.65
07/11/20051,465.281,465.281,451.391,453.13
07/12/20051,454.861,454.861,437.51,440.97
07/13/20051,451.391,451.391,437.51,437.5
07/14/20051,454.861,463.541,444.441,449.65
07/15/20051,467.011,468.751,407.991,407.99
07/18/20051,407.991,407.991,407.991,407.99
07/19/20051,397.571,414.931,376.741,414.93
07/20/20051,407.991,420.141,406.251,416.67
07/21/20051,421.881,434.031,418.41,432.29
07/22/20051,434.031,434.031,404.511,418.4
07/25/20051,420.141,442.711,420.141,440.97
07/26/20051,439.241,451.391,430.561,446.18
07/27/20051,447.921,461.811,444.441,447.92
07/28/20051,456.61,473.961,454.861,473.96
07/29/20051,475.691,486.111,468.751,477.43
08/01/20051,491.321,493.061,479.171,480.9
08/02/20051,493.061,493.061,482.641,489.58
08/03/20051,493.061,494.791,482.641,489.58
08/04/20051,477.431,482.641,451.391,477.43
08/05/20051,454.861,463.541,439.241,440.97
08/08/20051,420.141,468.751,411.461,463.54
08/09/20051,477.431,519.11,477.431,517.36
08/10/20051,534.721,536.461,519.11,522.57
08/11/20051,553.821,576.391,553.821,562.5
08/12/20051,578.131,590.281,553.821,562.5
08/15/20051,592.011,628.471,586.811,614.58
08/16/20051,611.111,611.111,590.281,607.64
08/17/20051,614.581,654.511,609.381,621.53
08/18/20051,609.381,611.111,565.971,569.44
08/19/20051,572.921,586.811,567.711,578.13
08/22/20051,543.41,588.541,543.41,578.13
08/23/20051,595.491,595.491,579.861,579.86
08/24/20051,572.921,588.541,571.181,581.6
08/25/20051,593.751,602.431,572.921,574.65
08/26/20051,588.541,590.281,572.921,578.13
08/29/20051,595.491,628.471,585.071,623.26
08/30/20051,614.581,619.791,597.221,616.32
08/31/20051,630.211,630.211,612.851,614.58
09/01/20051,619.791,623.261,602.431,614.58
09/02/20051,619.791,664.931,619.791,663.19
09/05/20051,654.511,659.721,638.891,647.57
09/06/20051,656.251,684.031,640.631,647.57
09/07/20051,645.831,645.831,604.171,609.38
09/08/20051,590.281,604.171,583.331,592.01
09/09/20051,600.691,621.531,597.221,612.85
09/12/20051,6251,6251,597.221,614.58
09/13/20051,602.431,609.381,598.961,600.69
09/14/20051,595.491,611.111,590.281,611.11
09/15/20051,618.061,626.741,611.111,623.26
09/16/20051,626.741,626.741,595.491,612.85
09/19/20051,612.851,612.851,612.851,612.85
09/20/20051,647.571,680.561,631.941,671.88
09/21/20051,668.41,673.611,651.041,668.4
09/22/20051,685.761,765.631,680.561,756.94
09/23/20051,756.941,756.941,756.941,756.94
09/26/20051,755.211,812.51,706.61,812.5
09/27/20051,840.281,979.171,817.711,878.47
09/28/20051,927.081,993.061,921.881,953.13
09/29/20052,031.252,100.691,994.792,100.69
09/30/20052,170.142,182.292,052.082,126.74
10/03/20052,116.322,116.321,979.172,019.1
10/04/20052,057.292,057.291,930.561,947.92
10/05/20051,918.42,006.941,880.211,986.11
10/06/20051,881.941,901.041,859.381,875
10/07/20051,828.131,829.861,755.211,807.29
10/10/20051,807.291,807.291,807.291,807.29
10/11/20051,805.561,923.611,788.191,921.88
10/12/20051,920.141,968.751,880.211,883.68
10/13/20051,878.471,928.821,8751,927.08
10/14/20051,961.811,961.811,850.691,857.64
10/17/20051,822.921,852.431,805.561,817.71
10/18/20051,852.431,8751,835.071,862.85
10/19/20051,809.031,828.131,796.881,805.56
10/20/20051,805.561,819.441,779.511,789.93
10/21/20051,737.851,753.471,710.071,741.32
10/24/20051,741.321,769.11,729.171,758.68
10/25/20051,781.251,809.031,777.781,803.82
10/26/20051,847.221,861.111,824.651,835.07
10/27/20051,857.641,918.41,843.751,897.57
10/28/20051,892.361,972.221,887.151,940.97
10/31/20051,954.861,970.491,918.41,932.29
11/01/20051,885.421,907.991,8751,894.1
11/02/20051,8751,932.291,859.381,930.56
11/03/20051,930.561,930.561,930.561,930.56
11/04/20051,996.532,079.861,982.642,038.19
11/07/20052,246.532,2502,104.172,118.06
11/08/20052,100.692,164.932,031.252,138.89
11/09/20052,140.632,159.722,131.942,138.89
11/10/20052,149.312,173.612,121.532,147.57
11/11/20052,182.292,227.432,111.112,197.92
11/14/20052,232.642,355.92,225.692,345.49
11/15/20052,357.642,621.532,295.142,460.07
11/16/20052,427.082,427.082,310.762,328.13
11/17/20052,352.432,460.072,352.432,420.14
11/18/20052,395.832,447.922,321.182,333.33
11/21/20052,300.352,302.082,239.582,248.26
11/22/20052,256.942,300.352,2502,256.94
11/23/20052,256.942,256.942,256.942,256.94
11/24/20052,395.832,444.442,378.472,413.19
11/25/20052,409.722,409.722,335.072,375
11/28/20052,354.172,3752,309.032,335.07
11/29/20052,309.032,373.262,286.462,369.79
11/30/20052,336.812,368.062,322.922,326.39
12/01/20052,310.762,329.862,284.722,305.56
12/02/20052,335.072,364.582,321.182,364.58
12/05/20052,404.512,486.112,401.042,477.43
12/06/20052,581.62,593.752,536.462,578.13
12/07/20052,571.182,696.182,552.082,678.82
12/08/20052,673.612,673.612,506.942,600.69
12/09/20052,588.542,715.282,588.542,689.24
12/12/20052,690.972,729.172,690.972,729.17
12/13/20052,777.782,897.572,777.782,819.44
12/14/20052,881.942,911.462,777.782,786.46
12/15/20052,734.382,795.142,666.672,675.35
12/16/20052,605.92,687.52,555.562,572.92
12/19/20052,569.442,758.682,541.672,727.43
12/20/20052,579.862,592.012,536.462,590.28
12/21/20052,621.532,654.512,586.812,600.69
12/22/20052,612.852,626.742,588.542,590.28
12/23/20052,590.282,590.282,590.282,590.28
12/26/20052,597.222,644.12,593.752,644.1
12/27/20052,656.252,656.252,623.262,625
12/28/20052,586.812,642.362,572.922,638.89
12/29/20052,640.632,723.962,640.632,701.39
12/30/20052,725.692,729.172,656.252,680.56