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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,549.4592
CLOSE 2,547.5612

Low

LOW 1,060

High

HIGH 3,600
DATEOPENHIGHLOWCLOSE
01/04/20083,0753,0753,0003,050
01/07/20083,0253,0252,9752,975
01/08/20082,9753,0002,9003,000
01/09/20082,9753,1502,9503,150
01/10/20083,1003,1502,8752,925
01/11/20082,9252,9752,9252,950
01/15/20082,9252,9252,8002,825
01/16/20082,7002,8002,6252,625
01/17/20082,6252,6502,5002,625
01/18/20082,5252,6752,5002,675
01/21/20082,5752,6002,5252,525
01/22/20082,4252,4452,282.52,282.5
01/23/20082,432.52,487.52,3802,397.5
01/24/20082,347.52,452.52,3352,440
01/25/20082,5002,6252,482.52,600
01/28/20082,5502,6002,472.52,500
01/29/20082,5502,6002,5252,575
01/30/20082,6002,6252,5502,575
01/31/20082,5002,5752,477.52,525
02/01/20082,5252,5502,4802,525
02/04/20082,5502,5752,5002,575
02/05/20082,6002,6252,5752,575
02/06/20082,4952,5252,437.52,437.5
02/07/20082,412.52,4852,387.52,462.5
02/08/20082,4502,5252,4452,460
02/12/20082,6502,6752,6002,675
02/13/20082,7002,8002,7002,775
02/14/20082,8252,8252,7752,800
02/15/20082,7502,8502,7252,850
02/18/20082,8502,8502,7502,750
02/19/20082,8252,8502,7502,775
02/20/20082,8752,9252,7752,775
02/21/20082,8252,8752,8252,850
02/22/20082,8002,8752,7002,850
02/25/20082,9503,0752,9503,075
02/26/20083,0753,0752,9502,950
02/27/20083,0503,0502,9253,050
02/28/20082,9503,0252,9503,000
02/29/20082,9753,0002,9252,975
03/03/20082,9252,9252,8502,875
03/04/20082,9002,9502,8752,875
03/05/20082,8752,9252,8252,925
03/06/20083,0003,1253,0003,100
03/07/20083,0253,0753,0253,050
03/10/20083,0503,0752,8752,875
03/11/20082,8752,9252,8252,825
03/12/20082,9753,0002,9252,950
03/13/20082,9253,1252,9253,100
03/14/20083,2003,2253,1503,175
03/17/20083,0753,1252,9752,975
03/18/20082,9002,9252,8252,825
03/19/20082,9002,9252,7002,725
03/21/20082,6752,6752,5252,600
03/24/20082,6002,7002,5752,675
03/25/20082,6752,6752,6002,675
03/26/20082,7002,7502,6502,725
03/27/20082,7752,8252,7752,825
03/28/20082,8502,9252,8252,925
03/31/20082,9252,9502,7502,775
04/01/20082,7252,8002,7002,800
04/02/20082,8002,8252,7752,775
04/03/20082,8252,9002,8002,900
04/04/20082,8752,8752,8002,825
04/07/20082,8752,9252,8752,925
04/08/20082,9502,9502,9002,900
04/09/20082,9252,9252,8752,900
04/10/20082,9503,0002,9252,950
04/11/20083,0003,0252,9753,000
04/14/20082,9753,0502,9253,050
04/15/20083,0503,0753,0003,050
04/16/20083,1003,1253,0753,125
04/17/20083,1753,2003,1503,150
04/18/20083,1503,1503,1003,125
04/21/20083,1753,1753,0253,025
04/22/20083,0503,1003,0253,050
04/23/20083,0753,1753,0753,175
04/24/20083,1503,1503,0753,100
04/25/20083,0003,0252,9502,975
04/28/20083,0753,1003,0253,025
04/30/20082,9252,9502,9002,900
05/01/20082,8752,9002,8502,850
05/02/20082,8252,8502,8002,825
05/07/20083,0753,2003,0503,200
05/08/20083,2253,2753,1503,150
05/09/20083,2003,2253,0753,100
05/12/20083,1253,1503,1003,150
05/13/20083,1253,2003,1003,200
05/14/20083,1753,3753,1753,325
05/15/20083,2253,3253,2003,275
05/16/20083,3753,4003,3253,325
05/19/20083,3503,5253,3253,500
05/20/20083,5003,5503,4753,475
05/21/20083,4753,6003,4503,475
05/22/20083,5003,5253,3753,450
05/23/20083,4003,4253,3503,350
05/26/20083,3003,3253,1753,175
05/27/20083,2253,2753,2253,275
05/28/20083,1753,2003,1253,125
05/29/20083,2003,2003,1503,200
05/30/20083,2003,3503,2003,325
06/02/20083,3003,3253,2503,325
06/03/20083,3003,4003,2753,300
06/04/20083,2503,2503,2003,225
06/05/20083,2003,2003,1253,125
06/06/20083,2503,2753,2253,250
06/09/20083,4003,4253,3503,375
06/10/20083,3503,3503,2753,325
06/11/20083,2753,2753,2003,225
06/12/20083,2753,3003,2003,225
06/13/20083,2753,3503,2503,325
06/16/20083,2753,3003,2003,200
06/17/20083,2503,2753,2003,225
06/18/20083,2003,2753,2003,275
06/19/20083,3003,3503,2753,350
06/20/20083,3003,3003,2253,225
06/23/20083,2003,2503,1753,225
06/24/20083,2753,3003,2253,225
06/25/20083,2503,2503,2253,250
06/26/20083,2253,2753,1753,250
06/27/20083,2503,3253,2003,200
06/30/20083,2503,3503,2253,350
07/01/20083,3753,4253,3503,425
07/02/20083,4003,4253,3503,375
07/03/20083,3753,4503,3503,400
07/04/20083,4253,4503,3003,325
07/07/20083,3003,3753,3003,350
07/08/20083,2503,2753,1503,175
07/09/20083,1253,1503,0503,100
07/10/20083,0253,0753,0003,000
07/11/20083,0753,1253,0503,100
07/14/20083,1003,1503,0753,075
07/15/20083,1003,1003,0503,100
07/16/20083,0003,0252,9502,950
07/17/20082,8752,9252,8502,925
07/18/20082,8502,8752,7752,825
07/22/20082,862.52,9202,8552,887.5
07/23/20082,787.52,802.52,7552,765
07/24/20082,6652,7002,607.52,647.5
07/25/20082,662.52,712.52,6102,640
07/28/20082,6402,692.52,617.52,685
07/29/20082,712.52,767.52,7002,740
07/30/20082,6902,7152,6452,675
07/31/20082,817.52,8202,6952,742.5
08/01/20082,6602,677.52,5502,550
08/04/20082,6252,637.52,5552,565
08/05/20082,4152,477.52,4102,462.5
08/06/20082,462.52,5502,4202,540
08/07/20082,6402,7052,6002,700
08/08/20082,7502,7552,6602,680
08/11/20082,6652,692.52,6202,677.5
08/12/20082,737.52,777.52,702.52,757.5
08/13/20082,7252,7302,652.52,677.5
08/14/20082,722.52,7752,7152,750
08/15/20082,7752,7752,727.52,760
08/18/20082,7252,792.52,712.52,767.5
08/19/20082,7752,7902,717.52,765
08/20/20082,7902,8502,782.52,835
08/21/20082,8652,9352,862.52,912.5
08/22/20082,9953,0002,967.52,975
08/25/20082,897.52,9002,8202,842.5
08/26/20082,797.52,8452,782.52,820
08/27/20082,862.52,8852,8402,852.5
08/28/20082,8752,8802,8502,875
08/29/20082,847.52,9752,8452,975
09/01/20082,9252,9402,857.52,857.5
09/02/20082,757.52,757.52,617.52,667.5
09/03/20082,5902,6052,5302,562.5
09/04/20082,582.52,582.52,472.52,522.5
09/05/20082,4302,5752,427.52,575
09/08/20082,5752,6802,5302,637.5
09/09/20082,6102,6102,5152,537.5
09/10/20082,4402,507.52,4252,470
09/11/20082,487.52,517.52,4402,442.5
09/12/20082,4852,5252,437.52,515
09/16/20082,3502,3502,1952,235
09/17/20082,2452,262.52,207.52,245
09/18/20082,2702,292.52,1352,187.5
09/19/20082,2752,362.52,2552,362.5
09/22/20082,612.52,612.52,5302,592.5
09/24/20082,542.52,5702,4752,527.5
09/25/20082,427.52,4652,4152,437.5
09/26/20082,5052,5402,4102,445
09/29/20082,3702,4202,2902,295
09/30/20082,1252,242.52,092.52,240
10/01/20082,2952,317.52,192.52,227.5
10/02/20082,167.52,197.52,022.52,037.5
10/03/20081,987.51,9951,8801,920
10/06/20081,8751,9901,8551,965
10/07/20081,8501,9451,792.51,925
10/08/20081,8251,8551,7251,730
10/09/20081,7401,812.51,707.51,780
10/10/20081,5751,707.51,572.51,642.5
10/14/20081,767.51,887.51,7601,865
10/15/20081,7651,7801,692.51,755
10/16/20081,5051,5551,5051,505
10/17/20081,552.51,557.51,462.51,510
10/20/20081,5601,587.51,5101,557.5
10/21/20081,707.51,727.51,6551,707.5
10/22/20081,6251,627.51,512.51,520
10/23/20081,3751,432.51,327.51,412.5
10/24/20081,437.51,442.51,292.51,295
10/27/20081,2451,327.51,1451,162.5
10/28/20081,1251,1901,0601,172.5
10/29/20081,2351,262.51,1901,247.5
10/30/20081,3701,372.51,312.51,372.5
10/31/20081,422.51,492.51,377.51,390
11/04/20081,4651,4651,412.51,450
11/05/20081,6001,697.51,5751,685
11/06/20081,5201,5901,472.51,497.5
11/07/20081,322.51,4051,3151,365
11/10/20081,4901,502.51,4151,472.5
11/11/20081,4001,4101,342.51,347.5
11/12/20081,277.51,302.51,2551,275
11/13/20081,2101,227.51,137.51,140
11/14/20081,2401,257.51,2101,245
11/17/20081,1901,2651,1801,202.5
11/18/20081,1801,252.51,1801,217.5
11/19/20081,252.51,267.51,197.51,232.5
11/20/20081,182.51,192.51,1401,142.5
11/21/20081,0801,2201,0701,210
11/25/20081,2851,3051,252.51,300
11/26/20081,2601,307.51,247.51,302.5
11/27/20081,382.51,442.51,382.51,432.5
11/28/20081,482.51,532.51,462.51,530
12/01/20081,517.51,517.51,417.51,462.5
12/02/20081,312.51,347.51,307.51,315
12/03/20081,332.51,347.51,2901,345
12/04/20081,3251,402.51,307.51,310
12/05/20081,277.51,342.51,242.51,322.5
12/08/20081,272.51,347.51,262.51,340
12/09/20081,3751,437.51,3701,435
12/10/20081,437.51,507.51,417.51,497.5
12/11/20081,5451,602.51,5251,602.5
12/12/20081,6901,7801,627.51,647.5
12/15/20081,642.51,7201,607.51,627.5
12/16/20081,5651,5851,517.51,562.5
12/17/20081,612.51,612.51,532.51,585
12/18/20081,5301,602.51,5201,557.5
12/19/20081,507.51,5301,4401,465
12/22/20081,427.51,522.51,427.51,522.5
12/24/20081,482.51,502.51,452.51,485
12/25/20081,467.51,527.51,4651,525
12/26/20081,5151,5601,507.51,560
12/29/20081,622.51,6701,6051,660
12/30/20081,6951,767.51,6901,745