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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,799.5697
CLOSE 1,795.6557

Low

LOW 1,455

High

HIGH 2,122.5
DATEOPENHIGHLOWCLOSE
01/05/20091,8751,9051,802.51,802.5
01/06/20091,787.51,797.51,7451,765
01/07/20091,777.51,872.51,772.51,865
01/08/20091,7401,7501,6901,697.5
01/09/20091,7001,7701,697.51,747.5
01/13/20091,597.51,6301,5751,610
01/14/20091,6751,7101,6551,695
01/15/20091,662.51,662.51,6201,625
01/16/20091,672.51,7651,632.51,735
01/19/20091,757.51,802.51,757.51,772.5
01/20/20091,722.51,7301,662.51,687.5
01/21/20091,6501,7401,6501,675
01/22/20091,737.51,7401,677.51,722.5
01/23/20091,7001,707.51,597.51,620
01/26/20091,637.51,662.51,6001,642.5
01/27/20091,6451,7251,637.51,707.5
01/28/20091,657.51,717.51,6501,700
01/29/20091,762.51,7701,7101,732.5
01/30/20091,6851,7001,6501,657.5
02/02/20091,6451,712.51,642.51,670
02/03/20091,6751,712.51,6601,670
02/04/20091,707.51,812.51,6951,792.5
02/05/20091,7801,877.51,7651,800
02/06/20091,867.51,887.51,7501,765
02/09/20091,787.51,8101,727.51,745
02/10/20091,747.51,762.51,707.51,732.5
02/12/20091,707.51,712.51,662.51,667.5
02/13/20091,692.51,762.51,672.51,732.5
02/16/20091,757.51,762.51,7051,717.5
02/17/20091,7201,722.51,697.51,697.5
02/18/20091,647.51,687.51,632.51,650
02/19/20091,6401,6701,6151,637.5
02/20/20091,6851,692.51,6551,657.5
02/23/20091,607.51,662.51,5951,637.5
02/24/20091,592.51,612.51,587.51,605
02/25/20091,6501,6501,6001,630
02/26/20091,6301,6751,612.51,635
02/27/20091,6601,7201,652.51,695
03/02/20091,642.51,647.51,5501,562.5
03/03/20091,457.51,517.51,4551,472.5
03/04/20091,4851,552.51,4701,537.5
03/05/20091,597.51,6251,5901,610
03/06/20091,562.51,592.51,537.51,550
03/09/20091,6001,6351,597.51,620
03/10/20091,642.51,6551,6351,647.5
03/11/20091,6701,7201,6651,715
03/12/20091,6651,682.51,617.51,627.5
03/13/20091,702.51,712.51,672.51,687.5
03/16/20091,657.51,6901,6001,610
03/17/20091,6501,6651,637.51,655
03/18/20091,6801,6901,652.51,667.5
03/19/20091,697.51,7151,6901,710
03/23/20091,762.51,827.51,7551,825
03/24/20091,8751,877.51,797.51,827.5
03/25/20091,812.51,8151,752.51,772.5
03/26/20091,752.51,8051,7401,780
03/27/20091,8051,832.51,7701,777.5
03/30/20091,772.51,7901,692.51,702.5
03/31/20091,7251,777.51,697.51,707.5
04/01/20091,757.51,7901,727.51,772.5
04/02/20091,797.51,812.51,757.51,800
04/03/20091,832.51,8401,7651,777.5
04/06/20091,787.51,872.51,7851,865
04/07/20091,827.51,852.51,8101,820
04/08/20091,7701,782.51,7501,757.5
04/09/20091,7751,792.51,7451,765
04/10/20091,8151,8151,7701,790
04/13/20091,777.51,8351,7551,810
04/14/20091,812.51,8301,772.51,815
04/15/20091,817.51,8201,7851,805
04/16/20091,797.51,8251,747.51,762.5
04/17/20091,787.51,8001,7301,750
04/20/20091,7251,7401,6601,675
04/21/20091,602.51,6201,557.51,572.5
04/22/20091,6001,6151,5601,585
04/23/20091,5951,6001,557.51,577.5
04/24/20091,5951,6001,5601,572.5
04/27/20091,5751,5801,522.51,540
04/28/20091,552.51,562.51,4651,475
04/30/20091,5201,5651,507.51,557.5
05/01/20091,577.51,637.51,557.51,625
05/07/20091,7251,7351,692.51,730
05/08/20091,7251,7751,7101,750
05/11/20091,762.51,827.51,762.51,815
05/12/20091,7751,8551,772.51,800
05/13/20091,8301,872.51,812.51,815
05/14/20091,7501,7501,672.51,705
05/15/20091,7301,7651,7251,745
05/18/20091,7201,7201,662.51,675
05/19/20091,772.51,7751,747.51,767.5
05/20/20091,7751,8201,7751,797.5
05/21/20091,822.51,822.51,787.51,792.5
05/22/20091,767.51,7951,7501,790
05/25/20091,7901,8051,7601,775
05/26/20091,7751,8001,747.51,800
05/27/20091,822.51,8251,752.51,770
05/28/20091,802.51,8301,792.51,812.5
05/29/20091,852.51,9501,847.51,927.5
06/01/20091,9652,027.51,9351,940
06/02/20092,012.52,017.51,9351,942.5
06/03/20091,9601,9951,9251,970
06/04/20091,942.52,0001,9301,977.5
06/05/20092,0252,122.52,017.52,072.5
06/08/20092,107.52,122.52,0502,065
06/09/20092,047.52,077.52,007.52,012.5
06/10/20092,062.52,087.52,062.52,082.5
06/11/20092,072.52,082.52,052.52,060
06/12/20092,027.52,037.52,002.52,020
06/15/20092,0002,0101,9751,982.5
06/16/20091,942.51,9451,892.51,907.5
06/17/20091,887.51,942.51,8851,915
06/18/20091,9251,927.51,8351,855
06/19/20091,8801,917.51,867.51,917.5
06/22/20091,8801,8851,852.51,872.5
06/23/20091,797.51,817.51,772.51,790
06/24/20091,807.51,842.51,7901,807.5
06/25/20091,832.51,8751,8001,852.5
06/26/20091,902.51,9201,867.51,885
06/29/20091,8651,8851,8251,837.5
06/30/20091,892.51,937.51,8701,930
07/01/20091,8901,8951,8551,877.5
07/02/20091,867.51,8851,862.51,867.5
07/03/20091,817.51,837.51,8051,837.5
07/06/20091,812.51,8151,757.51,782.5
07/07/20091,757.51,7851,7451,780
07/08/20091,742.51,777.51,727.51,755
07/09/20091,737.51,7651,727.51,745
07/10/20091,757.51,772.51,7251,727.5
07/13/20091,6951,7351,6801,685
07/14/20091,7251,7451,702.51,727.5
07/15/20091,737.51,762.51,7251,745
07/16/20091,7951,8101,7751,775
07/17/20091,797.51,8051,762.51,775
07/21/20091,8251,8351,8051,830
07/22/20091,8351,837.51,812.51,822.5
07/23/20091,807.51,827.51,7751,795
07/24/20091,837.51,8401,8201,835
07/27/20091,847.51,8501,817.51,825
07/28/20091,8251,8301,797.51,815
07/29/20091,7801,807.51,7801,785
07/30/20091,772.51,7751,742.51,767.5
07/31/20091,817.51,817.51,7951,810
08/03/20091,822.51,8351,8151,825
08/04/20091,8501,8551,837.51,837.5
08/05/20091,847.51,8601,8401,840
08/06/20091,8301,837.51,7951,822.5
08/07/20091,8251,8251,7901,797.5
08/10/20091,817.51,817.51,797.51,805
08/11/20091,8001,827.51,797.51,827.5
08/12/20091,812.51,8151,797.51,797.5
08/13/20091,822.51,8301,807.51,827.5
08/14/20091,8501,872.51,837.51,860
08/17/20091,8351,8501,762.51,770
08/18/20091,7551,7701,752.51,762.5
08/19/20091,782.51,782.51,7501,752.5
08/20/20091,7901,8051,782.51,802.5
08/21/20091,792.51,812.51,782.51,797.5
08/24/20091,8451,8951,842.51,895
08/25/20091,8901,9001,867.51,870
08/26/20091,862.51,862.51,8451,852.5
08/27/20091,832.51,8501,8251,837.5
08/28/20091,8651,882.51,857.51,872.5
08/31/20091,897.51,932.51,882.51,900
09/01/20091,8751,9151,8701,907.5
09/02/20091,842.51,8551,8201,825
09/03/20091,817.51,847.51,8151,835
09/04/20091,8351,842.51,822.51,822.5
09/07/20091,8451,8451,827.51,840
09/08/20091,8351,852.51,8301,852.5
09/09/20091,877.51,9251,872.51,925
09/10/20091,9251,9551,9251,942.5
09/11/20091,967.51,9851,957.51,982.5
09/14/20091,982.52,017.51,972.51,972.5
09/15/20091,972.51,982.51,937.51,945
09/16/20091,9952,0051,9801,992.5
09/17/20092,0352,0652,0252,062.5
09/18/20092,057.52,057.52,017.52,037.5
09/21/20092,037.52,037.52,037.52,037.5
09/24/20092,002.52,0251,9852,022.5
09/25/20091,962.51,9801,9451,957.5
09/28/20091,9251,937.51,907.51,927.5
09/29/20091,9301,9401,8951,912.5
09/30/20091,897.51,9151,8701,915
10/01/20091,9401,9501,9201,927.5
10/02/20091,877.51,8851,837.51,865
10/05/20091,8251,832.51,7951,812.5
10/06/20091,8251,837.51,8151,832.5
10/07/20091,8551,897.51,852.51,885
10/08/20091,887.51,932.51,8851,910
10/09/20091,932.51,952.51,9151,930
10/13/20091,9351,9451,892.51,892.5
10/14/20091,9001,9351,882.51,917.5
10/15/20091,9601,982.51,947.51,967.5
10/16/20092,012.52,0301,9851,995
10/19/20092,0202,032.51,9752,000
10/20/20092,0302,072.52,0152,067.5
10/21/20092,047.52,062.52,0352,052.5
10/22/20092,052.52,0551,982.52,010
10/23/20092,017.52,037.51,997.52,002.5
10/26/20091,967.51,9851,9601,977.5
10/27/20091,962.51,967.51,932.51,945
10/28/20091,937.51,9551,917.51,925
10/29/20091,882.51,8951,8651,865
10/30/20091,902.51,9201,8901,900
11/02/20091,912.51,912.51,8651,885
11/04/20091,882.51,902.51,867.51,890
11/05/20091,952.51,9951,932.51,990
11/06/20091,972.52,002.51,9601,980
11/09/20091,9501,982.51,937.51,960
11/10/20091,992.52,0001,942.51,947.5
11/11/20091,9351,9401,8951,907.5
11/12/20091,907.51,937.51,907.51,922.5
11/13/20091,9251,9501,907.51,920
11/16/20091,9051,9151,887.51,900
11/17/20091,9301,932.51,882.51,887.5
11/18/20091,877.51,8901,852.51,860
11/19/20091,8601,862.51,817.51,835
11/20/20091,8051,807.51,7451,780
11/24/20091,807.51,817.51,752.51,757.5
11/25/20091,7501,752.51,7301,740
11/26/20091,742.51,742.51,6951,697.5
11/27/20091,672.51,7001,6351,645
11/30/20091,6751,6901,667.51,685
12/01/20091,682.51,737.51,6451,732.5
12/02/20091,707.51,7451,6851,695
12/03/20091,7001,717.51,6801,705
12/04/20091,6801,687.51,6601,670
12/07/20091,707.51,7201,6901,707.5
12/08/20091,7001,722.51,6851,697.5
12/09/20091,682.51,7001,6751,690
12/10/20091,682.51,6851,5951,600
12/11/20091,6001,642.51,6001,637.5
12/14/20091,637.51,657.51,612.51,647.5
12/15/20091,6651,672.51,6201,622.5
12/16/20091,6401,662.51,6351,647.5
12/17/20091,6651,7201,662.51,707.5
12/18/20091,687.51,6901,662.51,675
12/21/20091,7051,717.51,697.51,707.5
12/22/20091,712.51,7451,7101,735
12/24/20091,757.51,767.51,747.51,755
12/25/20091,767.51,777.51,7251,767.5
12/28/20091,782.51,8051,7751,800
12/29/20091,8051,8201,7751,790
12/30/20091,792.51,797.51,752.51,752.5