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

2006 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,562.3015
CLOSE 2,560.7783

Low

LOW 1,990

High

HIGH 3,244.79
DATEOPENHIGHLOWCLOSE
01/02/20062,680.562,680.562,680.562,680.56
01/03/20062,680.562,680.562,680.562,680.56
01/04/20062,751.742,755.212,722.222,743.06
01/05/20062,769.12,784.722,708.332,723.96
01/06/20062,723.962,723.962,661.462,663.19
01/09/20062,663.192,663.192,663.192,663.19
01/10/20062,715.282,736.112,666.672,684.03
01/11/20062,687.52,704.862,612.852,654.51
01/12/20062,642.362,656.252,598.962,618.06
01/13/20062,621.532,621.532,562.52,578.13
01/16/20062,567.712,578.132,527.782,550.35
01/17/20062,517.362,567.712,496.532,503.47
01/18/20062,538.192,592.012,413.192,517.36
01/19/20062,526.042,623.262,526.042,614.58
01/20/20062,654.512,800.352,649.312,777.78
01/23/20062,847.222,869.792,776.042,777.78
01/24/20062,784.722,819.442,711.812,802.08
01/25/20062,774.312,782.992,685.762,711.81
01/26/20062,659.722,717.012,640.632,717.01
01/27/20062,755.212,777.782,741.322,776.04
01/30/20062,803.822,970.492,803.822,947.92
01/31/20062,949.652,968.752,864.582,958.33
02/01/20062,942.713,069.442,920.142,970.49
02/02/20062,949.653,128.472,940.973,109.38
02/03/20063,055.563,090.283,003.473,038.19
02/06/20063,062.53,130.213,052.083,116.32
02/07/20063,1253,244.793,121.533,230.9
02/08/20063,126.743,175.353,019.13,031.25
02/09/20063,083.333,114.583,034.723,060.76
02/10/20063,076.393,105.92,951.393,005.21
02/13/20062,916.672,916.672,784.722,784.72
02/14/20062,758.682,909.722,710.072,892.36
02/15/20062,855.92,855.92,795.142,809.03
02/16/20062,756.942,777.782,621.532,631.94
02/17/20062,736.112,767.362,578.132,612.85
02/20/20062,717.012,736.112,651.042,723.96
02/21/20062,795.142,914.932,795.142,883.68
02/22/20062,913.192,951.392,812.52,835.07
02/23/20062,836.812,836.812,737.852,791.67
02/24/20062,791.672,871.532,762.152,869.79
02/27/20062,930.562,977.432,8752,875
02/28/20062,810.762,854.172,743.062,744.79
03/01/20062,814.242,838.542,776.042,814.24
03/02/20062,815.972,836.812,729.172,751.74
03/03/20062,748.262,795.142,682.292,687.5
03/06/20062,687.52,722.222,656.252,689.24
03/07/20062,661.462,732.642,6252,718.75
03/08/20062,642.362,673.612,581.62,595.49
03/09/20062,555.562,633.682,527.782,623.26
03/10/20062,605.92,680.562,578.132,626.74
03/13/20062,609.382,623.262,552.082,576.39
03/14/20062,602.432,633.682,562.52,586.81
03/15/20062,621.532,663.192,557.292,567.71
03/16/20062,559.032,564.242,465.282,477.43
03/17/20062,494.792,505.212,440.972,458.33
03/20/20062,432.292,520.832,432.292,508.68
03/21/20062,508.682,508.682,508.682,508.68
03/22/20062,470.492,493.062,435.762,463.54
03/23/20062,468.752,486.112,456.62,467.01
03/24/20062,463.542,552.082,463.542,512.15
03/27/20062,482.642,510.422,461.812,467.01
03/28/20062,467.012,467.012,467.012,467.01
03/29/20062,467.012,467.012,467.012,467.01
03/30/20062,467.012,467.012,467.012,467.01
03/31/20062,467.012,467.012,467.012,467.01
04/03/20062,6252,7252,6002,725
04/04/20062,7752,8252,7002,725
04/05/20062,7252,7502,6752,675
04/06/20062,7002,8252,7002,825
04/07/20062,8502,9002,8252,900
04/10/20063,0003,1002,9753,075
04/11/20063,1253,1753,1003,150
04/12/20063,1003,1003,0503,075
04/13/20063,0753,1003,0253,075
04/14/20063,1253,1503,1003,125
04/17/20063,1003,1253,0253,050
04/18/20063,0503,1003,0503,100
04/19/20063,1503,1753,0503,050
04/20/20063,0753,1003,0253,075
04/21/20063,0753,0752,9503,000
04/24/20062,9753,0002,7502,800
04/25/20062,7502,8502,7252,825
04/26/20062,8252,8252,6752,775
04/27/20062,7252,7502,6752,725
04/28/20062,6752,7002,6002,600
05/01/20062,6502,7002,6252,675
05/02/20062,7252,8002,7002,800
05/03/20062,8002,8002,8002,800
05/04/20062,8002,8002,8002,800
05/05/20062,8002,8002,8002,800
05/08/20062,7752,8002,7252,725
05/09/20062,7002,7252,6752,700
05/10/20062,7252,7752,6752,725
05/11/20062,7252,7502,6252,625
05/12/20062,6752,7002,6252,650
05/15/20062,6252,6252,6002,600
05/16/20062,5502,5752,4752,500
05/17/20062,5252,5502,4452,525
05/18/20062,4752,5002,4252,455
05/19/20062,4502,5252,432.52,500
05/22/20062,5002,5252,347.52,367.5
05/23/20062,317.52,327.52,2302,280
05/24/20062,3552,437.52,3352,435
05/25/20062,3602,397.52,3152,330
05/26/20062,3752,4152,362.52,410
05/29/20062,4602,5252,442.52,490
05/30/20062,5252,5502,4702,525
05/31/20062,4752,5252,4452,490
06/01/20062,4402,457.52,3852,425
06/02/20062,4002,4102,3002,372.5
06/05/20062,3852,4502,3852,425
06/06/20062,4002,4102,357.52,367.5
06/07/20062,337.52,3452,2502,267.5
06/08/20062,192.52,237.52,152.52,220
06/09/20062,1952,2202,097.52,170
06/12/20062,1852,2302,1502,215
06/13/20062,1852,1852,1252,125
06/14/20062,0002,097.51,9902,097.5
06/15/20062,1502,182.52,1302,167.5
06/16/20062,267.52,302.52,2552,297.5
06/19/20062,2802,307.52,2702,295
06/20/20062,252.52,2802,212.52,225
06/21/20062,2502,2852,2402,277.5
06/22/20062,3502,3702,3152,370
06/23/20062,3452,3502,2652,295
06/26/20062,2702,3652,2702,350
06/27/20062,3602,3602,3202,342.5
06/28/20062,292.52,312.52,277.52,285
06/29/20062,2902,372.52,2902,365
06/30/20062,442.52,5252,4302,525
07/03/20062,5252,5502,4902,500
07/04/20062,5252,5252,5002,500
07/05/20062,4952,6252,4752,575
07/06/20062,6252,6502,5752,575
07/07/20062,6002,6252,5252,575
07/10/20062,5002,5752,5002,575
07/11/20062,5502,5502,5002,500
07/12/20062,5252,5752,5252,525
07/13/20062,5752,6752,5502,650
07/14/20062,7002,7502,6252,625
07/17/20062,6252,6252,6252,625
07/18/20062,6002,6252,5502,575
07/19/20062,5502,6002,5002,575
07/20/20062,6002,6752,5502,675
07/21/20062,6252,6752,6002,625
07/24/20062,6002,7002,5752,700
07/25/20062,6752,7252,6252,625
07/26/20062,6252,6502,5752,650
07/27/20062,6252,7002,6252,675
07/28/20062,6752,7002,6252,675
07/31/20062,7002,7002,6502,700
08/01/20062,7002,7252,6752,700
08/02/20062,7002,7502,6752,750
08/03/20062,7752,8252,7502,800
08/04/20062,8002,8002,7502,775
08/07/20062,7502,7752,7252,750
08/08/20062,8002,8252,7752,825
08/09/20062,8002,8502,7752,850
08/10/20062,8502,8502,7752,800
08/11/20062,7502,7752,7002,725
08/14/20062,6752,7002,6252,650
08/15/20062,6252,6502,5752,575
08/16/20062,5752,6502,5502,650
08/17/20062,6002,6252,5502,625
08/18/20062,5752,6002,5752,600
08/21/20062,6002,6252,5752,600
08/22/20062,6252,6752,6252,650
08/23/20062,6752,6752,6252,625
08/24/20062,6252,6502,6252,625
08/25/20062,6502,6502,6002,625
08/28/20062,6252,6502,6002,625
08/29/20062,6002,6502,5752,650
08/30/20062,6252,6502,5752,600
08/31/20062,6002,6502,5752,600
09/01/20062,6002,6752,6002,625
09/04/20062,6752,6752,5752,600
09/05/20062,6002,6002,5502,550
09/06/20062,5502,5502,482.52,500
09/07/20062,4702,472.52,392.52,422.5
09/08/20062,397.52,487.52,397.52,457.5
09/11/20062,432.52,432.52,3752,375
09/12/20062,377.52,407.52,312.52,322.5
09/13/20062,3002,387.52,2802,300
09/14/20062,342.52,3702,3302,360
09/15/20062,3102,342.52,3002,335
09/18/20062,3352,3352,3352,335
09/19/20062,3602,407.52,322.52,337.5
09/20/20062,287.52,3202,2652,277.5
09/21/20062,257.52,2702,192.52,220
09/22/20062,2452,282.52,172.52,227.5
09/25/20062,187.52,2352,167.52,220
09/26/20062,2502,292.52,247.52,267.5
09/27/20062,2602,322.52,257.52,302.5
09/28/20062,377.52,3802,327.52,342.5
09/29/20062,3602,367.52,342.52,345
10/02/20062,347.52,347.52,2702,317.5
10/03/20062,2752,2802,212.52,230
10/04/20062,182.52,197.52,167.52,182.5
10/05/20062,1852,202.52,137.52,180
10/06/20062,1702,227.52,162.52,220
10/09/20062,2202,2202,2202,220
10/10/20062,2452,2702,232.52,252.5
10/11/20062,242.52,2502,1952,195
10/12/20062,157.52,2202,1402,202.5
10/13/20062,2402,2952,237.52,282.5
10/16/20062,3202,3452,3152,342.5
10/17/20062,367.52,4252,3452,370
10/18/20062,402.52,412.52,3102,337.5
10/19/20062,302.52,3402,3002,315
10/20/20062,362.52,382.52,3552,357.5
10/23/20062,3102,352.52,292.52,345
10/24/20062,322.52,332.52,3052,310
10/25/20062,332.52,347.52,3252,335
10/26/20062,4002,4552,392.52,450
10/27/20062,4502,492.52,437.52,465
10/30/20062,462.52,462.52,427.52,427.5
10/31/20062,3952,4152,3652,390
11/01/20062,407.52,4352,4052,420
11/02/20062,407.52,4352,4052,435
11/03/20062,4352,4352,4352,435
11/06/20062,4602,467.52,422.52,430
11/07/20062,447.52,4552,427.52,427.5
11/08/20062,412.52,412.52,3602,360
11/09/20062,3852,407.52,372.52,390
11/10/20062,462.52,4752,432.52,447.5
11/13/20062,422.52,4252,377.52,390
11/14/20062,387.52,4202,3652,407.5
11/15/20062,4252,4302,357.52,375
11/16/20062,4002,437.52,4002,420
11/17/20062,347.52,3652,3352,335
11/20/20062,2602,277.52,237.52,255
11/21/20062,2502,262.52,2102,240
11/22/20062,3152,352.52,2902,342.5
11/23/20062,342.52,342.52,342.52,342.5
11/24/20062,3102,327.52,2652,312.5
11/27/20062,337.52,367.52,3252,355
11/28/20062,3802,4202,357.52,362.5
11/29/20062,402.52,4652,4002,452.5
11/30/20062,5002,5252,462.52,492.5
12/01/20062,5002,5252,497.52,525
12/04/20062,5502,5752,5002,575
12/05/20062,5002,5252,467.52,487.5
12/06/20062,5002,5502,492.52,500
12/07/20062,5002,5502,487.52,525
12/08/20062,5002,5252,487.52,500
12/11/20062,5002,5252,462.52,475
12/12/20062,4502,457.52,437.52,450
12/13/20062,442.52,4652,432.52,460
12/14/20062,462.52,4802,442.52,472.5
12/15/20062,5002,5502,5002,525
12/18/20062,5502,5502,492.52,500
12/19/20062,4252,4902,412.52,465
12/20/20062,497.52,5252,482.52,500
12/21/20062,5002,5252,4802,495
12/22/20062,4852,4852,4552,470
12/25/20062,4452,4502,4252,437.5
12/26/20062,4502,477.52,4402,455
12/27/20062,437.52,4802,437.52,462.5
12/28/20062,462.52,4652,4452,457.5
12/29/20062,4502,452.52,4352,445