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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,720.2245
CLOSE 2,717.2449

Low

LOW 2,252.5

High

HIGH 3,325
DATEOPENHIGHLOWCLOSE
01/04/20072,432.52,432.52,357.52,357.5
01/05/20072,312.52,3152,2852,297.5
01/09/20072,2852,3402,282.52,320
01/10/20072,3002,3052,267.52,272.5
01/11/20072,252.52,317.52,252.52,285
01/12/20072,287.52,297.52,2702,297.5
01/15/20072,317.52,337.52,307.52,327.5
01/16/20072,3252,327.52,2952,302.5
01/17/20072,292.52,302.52,2652,295
01/18/20072,3202,372.52,3052,357.5
01/19/20072,3252,357.52,312.52,345
01/22/20072,372.52,382.52,347.52,357.5
01/23/20072,3502,3602,3302,332.5
01/24/20072,3802,4002,362.52,387.5
01/25/20072,412.52,4252,387.52,395
01/26/20072,3752,392.52,352.52,377.5
01/29/20072,4252,4302,3952,420
01/30/20072,417.52,457.52,412.52,442.5
01/31/20072,4652,477.52,4552,470
02/01/20072,4702,4802,462.52,475
02/02/20072,4502,472.52,442.52,465
02/05/20072,4702,472.52,4452,455
02/06/20072,462.52,4652,432.52,437.5
02/07/20072,432.52,4352,417.52,420
02/08/20072,3952,427.52,3802,395
02/09/20072,417.52,487.52,417.52,480
02/13/20072,4652,5252,457.52,485
02/14/20072,5002,5252,4652,500
02/15/20072,497.52,5252,482.52,500
02/16/20072,4952,5002,467.52,495
02/19/20072,482.52,482.52,4452,462.5
02/20/20072,4502,462.52,4202,442.5
02/21/20072,4252,437.52,4152,422.5
02/22/20072,457.52,5252,4502,490
02/23/20072,4852,5252,4602,492.5
02/26/20072,5252,6002,5002,550
02/27/20072,6002,6252,5502,550
02/28/20072,4252,497.52,4152,480
03/01/20072,4802,482.52,447.52,457.5
03/02/20072,4402,4752,4302,445
03/05/20072,4302,452.52,312.52,342.5
03/06/20072,322.52,367.52,3202,342.5
03/07/20072,417.52,4252,377.52,412.5
03/08/20072,437.52,452.52,422.52,452.5
03/09/20072,467.52,467.52,407.52,412.5
03/12/20072,4002,4152,377.52,402.5
03/13/20072,3702,397.52,3552,380
03/14/20072,3452,3502,317.52,342.5
03/15/20072,3502,3552,2952,347.5
03/16/20072,3202,3402,3102,312.5
03/19/20072,287.52,3052,277.52,290
03/20/20072,297.52,312.52,2902,295
03/22/20072,3252,3502,3202,347.5
03/23/20072,397.52,397.52,362.52,370
03/26/20072,3852,3852,3602,367.5
03/27/20072,382.52,462.52,3802,430
03/28/20072,487.52,5252,467.52,485
03/29/20072,5002,5252,467.52,495
03/30/20072,5502,5752,5252,550
04/02/20072,5752,5752,5252,525
04/03/20072,5752,6002,5502,575
04/04/20072,5252,5502,482.52,500
04/05/20072,4702,4702,4152,437.5
04/06/20072,4252,452.52,4252,432.5
04/09/20072,4352,4602,4352,450
04/10/20072,4152,4302,392.52,400
04/11/20072,412.52,432.52,3952,425
04/12/20072,4152,432.52,4002,425
04/13/20072,4502,457.52,3952,400
04/16/20072,447.52,5002,4402,472.5
04/17/20072,497.52,5252,4502,480
04/18/20072,477.52,5002,4552,477.5
04/19/20072,462.52,4752,387.52,420
04/20/20072,402.52,417.52,377.52,415
04/23/20072,4352,467.52,432.52,440
04/24/20072,4902,5252,4802,525
04/25/20072,4952,5252,4702,500
04/26/20072,5252,5752,5002,525
04/27/20072,5502,5752,5252,525
05/01/20072,5502,5752,5502,550
05/02/20072,5502,5752,5252,550
05/07/20072,5502,6252,5502,625
05/08/20072,6252,7002,6252,675
05/09/20072,6502,6752,6002,675
05/10/20072,6502,6502,6002,625
05/11/20072,6252,6752,5752,600
05/14/20072,5752,6002,5002,550
05/15/20072,5502,6002,5502,575
05/16/20072,6002,6252,5502,575
05/17/20072,5502,5752,5502,550
05/18/20072,6252,6752,5752,625
05/21/20072,6752,7002,6502,700
05/22/20072,7502,7752,6502,650
05/23/20072,6502,7002,6502,650
05/24/20072,6502,6752,6252,625
05/25/20072,6002,6752,6002,650
05/28/20072,6752,7002,6502,700
05/29/20072,6752,7002,6502,675
05/30/20072,6502,6752,6002,625
05/31/20072,6252,6752,6252,675
06/01/20072,7252,7252,6752,700
06/04/20072,7252,7502,6752,750
06/05/20072,7502,8752,7502,875
06/06/20072,8502,9252,8252,875
06/07/20072,8752,9502,8752,950
06/08/20072,9252,9252,8252,850
06/11/20072,8252,8502,8002,825
06/12/20072,8752,9002,8502,875
06/13/20072,8752,8752,7752,800
06/14/20072,8252,8752,8252,825
06/15/20072,8752,9502,8502,900
06/18/20072,9502,9502,8752,900
06/19/20072,9252,9502,8752,875
06/20/20072,9002,9002,8502,875
06/21/20072,8252,8502,8002,800
06/22/20072,8002,8002,7752,800
06/25/20072,8002,8252,8002,800
06/26/20072,8252,8752,8002,875
06/27/20072,8502,8502,7752,825
06/28/20072,8502,8752,8002,800
06/29/20072,8502,8752,8252,875
07/02/20072,8752,8752,8252,850
07/03/20072,8752,9002,8502,900
07/04/20072,9002,9252,8502,925
07/05/20072,9252,9752,9252,975
07/06/20072,9753,0002,9002,900
07/09/20072,9252,9502,8752,925
07/10/20072,9252,9752,9002,925
07/11/20072,9502,9752,9252,950
07/12/20073,0003,0002,9502,975
07/13/20073,0003,1252,9753,125
07/17/20073,1253,1753,1003,175
07/18/20073,1753,2003,1253,150
07/19/20073,1753,2503,1253,175
07/20/20073,1503,1753,1253,175
07/23/20073,1253,2503,0753,225
07/24/20073,2003,2253,1253,150
07/25/20073,0503,1253,0503,050
07/26/20073,1253,1503,0753,125
07/27/20073,0003,0502,9253,025
07/30/20073,0003,1002,9753,075
07/31/20073,0753,1002,9753,000
08/01/20072,9503,0252,9002,950
08/02/20072,9753,0002,9252,975
08/03/20073,0003,0002,9503,000
08/06/20072,9002,9002,8002,825
08/07/20072,7002,7252,5502,600
08/08/20072,6502,7002,6502,675
08/09/20072,7752,8502,7002,725
08/10/20072,6252,7252,5752,650
08/13/20072,6252,6752,6002,650
08/14/20072,6752,7002,6502,675
08/15/20072,6502,6752,6002,625
08/16/20072,6252,6502,5502,600
08/17/20072,5502,5502,2852,345
08/20/20072,4702,5252,4702,477.5
08/21/20072,427.52,5252,4002,460
08/22/20072,4352,497.52,4202,482.5
08/23/20072,5252,6002,5002,550
08/24/20072,5502,5752,4702,500
08/27/20072,5502,5752,4602,492.5
08/28/20072,4902,5502,482.52,525
08/29/20072,432.52,5252,4302,500
08/30/20072,5752,6002,5002,500
08/31/20072,5252,6752,5002,650
09/03/20072,6252,6502,5752,650
09/04/20072,6502,6752,6002,600
09/05/20072,6502,6752,6002,600
09/06/20072,6002,6252,5752,625
09/07/20072,6752,7252,6502,675
09/10/20072,6252,6502,5502,550
09/11/20072,6002,7002,6002,675
09/12/20072,7252,8252,7252,825
09/13/20072,9502,9752,8502,925
09/14/20072,8752,9002,8002,825
09/18/20072,8502,9002,7752,800
09/19/20072,9253,0502,9003,050
09/20/20073,0503,0752,9752,975
09/21/20073,0503,1003,0253,050
09/25/20073,0753,1003,0003,000
09/26/20072,8752,9002,8002,825
09/27/20072,9002,9752,8752,925
09/28/20073,0003,0002,9002,950
10/01/20072,9752,9752,9002,925
10/02/20072,9753,0002,9503,000
10/03/20072,9252,9752,9002,975
10/04/20072,9253,0002,9002,950
10/05/20073,0003,0252,9753,025
10/09/20073,0003,0002,9252,925
10/10/20073,0503,0753,0003,025
10/11/20073,0753,1253,0753,125
10/12/20073,1503,2253,1253,225
10/15/20073,2503,2503,1503,175
10/16/20073,2753,3253,2503,250
10/17/20073,2753,2753,1753,175
10/18/20073,1753,2003,1253,175
10/19/20073,2253,2503,1753,200
10/22/20073,1003,1253,0253,025
10/23/20072,9753,0252,9253,000
10/24/20073,0003,0503,0003,025
10/25/20073,0753,1003,0503,075
10/26/20073,1253,2003,1253,175
10/29/20073,2753,2753,1503,175
10/30/20073,2753,2753,2253,225
10/31/20073,1753,1753,1003,100
11/01/20073,1503,1753,0753,100
11/02/20073,0503,1753,0253,175
11/05/20073,2503,2753,2003,225
11/06/20073,1003,1753,1003,125
11/07/20073,1753,2003,0503,050
11/08/20072,9753,1502,9503,050
11/09/20073,0503,1002,9252,950
11/12/20072,9253,0002,8002,800
11/13/20072,8002,9502,7252,850
11/14/20072,8502,9002,7752,825
11/15/20072,8752,8752,7752,800
11/16/20072,7752,7752,6502,750
11/19/20072,7502,8002,7002,700
11/20/20072,6502,8002,6252,775
11/21/20072,8252,9002,8252,875
11/22/20072,8252,8502,8002,825
11/26/20072,8252,9002,8002,900
11/27/20072,8752,9502,8252,950
11/28/20072,9502,9502,8252,825
11/29/20072,8252,8252,7502,775
11/30/20072,8252,8752,8002,825
12/03/20072,8252,8752,8002,825
12/04/20072,8502,8752,7752,800
12/05/20072,7752,8502,7502,850
12/06/20072,8502,9252,8252,925
12/07/20072,9753,0252,9503,000
12/10/20072,9752,9752,9002,900
12/11/20072,9252,9752,9002,900
12/12/20072,8502,9502,8502,950
12/13/20073,0003,0252,9503,000
12/14/20072,9502,9752,9002,900
12/17/20072,8502,9252,8252,875
12/18/20072,8752,9002,8252,875
12/19/20072,9002,9752,8752,950
12/20/20072,9752,9752,9252,950
12/21/20072,9752,9752,9252,925
12/25/20073,0253,0503,0003,025
12/26/20073,0253,0753,0003,075
12/27/20073,1003,1253,0753,100
12/28/20073,0503,0753,0003,025