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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,342.6224
CLOSE 1,339.8878

Low

LOW 932.5

High

HIGH 1,860
DATEOPENHIGHLOWCLOSE
01/04/20101,757.51,7901,757.51,787.5
01/05/20101,822.51,832.51,8051,820
01/06/20101,812.51,8351,802.51,832.5
01/07/20101,8501,8601,827.51,832.5
01/08/20101,837.51,8451,777.51,792.5
01/12/20101,782.51,807.51,777.51,800
01/13/20101,7551,777.51,752.51,762.5
01/14/20101,757.51,7751,747.51,770
01/15/20101,777.51,7901,757.51,787.5
01/18/20101,757.51,7701,7551,760
01/19/20101,7651,7801,757.51,762.5
01/20/20101,7801,782.51,7601,760
01/21/20101,752.51,767.51,7351,767.5
01/22/20101,7051,717.51,6851,692.5
01/25/20101,692.51,697.51,677.51,690
01/26/20101,7401,7401,682.51,687.5
01/27/20101,6701,677.51,652.51,662.5
01/28/20101,662.51,682.51,6551,662.5
01/29/20101,6551,662.51,647.51,650
02/01/20101,647.51,647.51,6251,627.5
02/02/20101,652.51,682.51,652.51,675
02/03/20101,7051,712.51,687.51,695
02/04/20101,6701,6801,6551,677.5
02/05/20101,637.51,662.51,6351,655
02/08/20101,6451,657.51,6351,647.5
02/09/20101,6301,6551,6301,640
02/10/20101,6651,672.51,6551,662.5
02/12/20101,6951,7051,682.51,690
02/15/20101,692.51,6951,677.51,682.5
02/16/20101,682.51,697.51,6801,690
02/17/20101,7051,717.51,7001,717.5
02/18/20101,712.51,7251,702.51,720
02/19/20101,732.51,732.51,6801,680
02/22/20101,7151,722.51,6951,710
02/23/20101,6701,677.51,6551,657.5
02/24/20101,637.51,6501,632.51,645
02/25/20101,6401,647.51,602.51,612.5
02/26/20101,607.51,632.51,607.51,625
03/01/20101,627.51,637.51,6151,630
03/02/20101,617.51,632.51,6151,627.5
03/03/20101,622.51,6301,612.51,622.5
03/04/20101,6301,6401,612.51,615
03/05/20101,622.51,637.51,617.51,625
03/08/20101,647.51,6501,6351,642.5
03/09/20101,6451,647.51,632.51,632.5
03/10/20101,632.51,6401,612.51,615
03/11/20101,6201,622.51,602.51,615
03/12/20101,6351,6351,612.51,625
03/15/20101,627.51,632.51,6201,625
03/16/20101,612.51,617.51,602.51,605
03/17/20101,617.51,6451,612.51,640
03/18/20101,662.51,6701,657.51,660
03/19/20101,6651,6701,6601,662.5
03/23/20101,6751,6901,6651,670
03/24/20101,682.51,6951,677.51,685
03/25/20101,6701,672.51,652.51,660
03/26/20101,6701,6901,6651,680
03/29/20101,6751,7051,667.51,697.5
03/30/20101,7151,7251,7101,720
03/31/20101,7301,732.51,707.51,715
04/01/20101,737.51,7751,732.51,762.5
04/02/20101,7801,8051,772.51,800
04/05/20101,8101,822.51,782.51,790
04/06/20101,817.51,817.51,7801,790
04/07/20101,7901,792.51,7651,787.5
04/08/20101,787.51,8001,7751,795
04/09/20101,762.51,7951,7601,782.5
04/12/20101,812.51,812.51,7801,782.5
04/13/20101,7751,7801,752.51,775
04/14/20101,777.51,7851,7601,762.5
04/15/20101,7901,8001,7751,780
04/16/20101,767.51,7751,7551,775
04/19/20101,737.51,742.51,707.51,720
04/20/20101,717.51,7401,7151,722.5
04/21/20101,752.51,757.51,727.51,732.5
04/22/20101,737.51,737.51,712.51,727.5
04/23/20101,7301,747.51,722.51,732.5
04/26/20101,7501,7551,7401,747.5
04/27/20101,732.51,737.51,712.51,725
04/28/20101,6951,7001,6601,672.5
04/30/20101,697.51,707.51,667.51,667.5
05/06/20101,6251,6451,6101,630
05/07/20101,582.51,6101,582.51,602.5
05/10/20101,5901,6701,5851,657.5
05/11/20101,672.51,6751,607.51,620
05/12/20101,6151,632.51,6001,617.5
05/13/20101,622.51,632.51,602.51,612.5
05/14/20101,587.51,5951,562.51,572.5
05/17/20101,547.51,547.51,4951,505
05/18/20101,4801,492.51,457.51,467.5
05/19/20101,4651,507.51,4551,505
05/20/20101,4801,5101,467.51,480
05/21/20101,4501,4551,4001,455
05/24/20101,4301,4551,4151,440
05/25/20101,407.51,4151,3751,385
05/26/20101,397.51,407.51,362.51,372.5
05/27/20101,367.51,3851,347.51,367.5
05/28/20101,417.51,4451,407.51,425
05/31/20101,4101,447.51,407.51,430
06/01/20101,422.51,427.51,3901,410
06/02/20101,3951,402.51,377.51,382.5
06/03/20101,4151,432.51,397.51,427.5
06/04/20101,4201,452.51,4151,442.5
06/07/20101,367.51,3801,3501,352.5
06/08/20101,352.51,3651,3501,355
06/09/20101,362.51,362.51,322.51,335
06/10/20101,352.51,392.51,347.51,387.5
06/11/20101,4351,4351,377.51,380
06/14/20101,392.51,4001,387.51,387.5
06/15/20101,392.51,417.51,387.51,405
06/16/20101,4351,457.51,392.51,402.5
06/17/20101,4101,417.51,3951,402.5
06/18/20101,397.51,407.51,3851,400
06/21/20101,422.51,422.51,392.51,415
06/22/20101,4051,407.51,367.51,375
06/23/20101,367.51,367.51,3301,335
06/24/20101,3401,3451,3251,327.5
06/25/20101,3201,3301,2951,300
06/28/20101,322.51,322.51,277.51,282.5
06/29/20101,2751,2751,227.51,233.75
06/30/20101,202.51,2501,201.251,242.5
07/01/20101,226.251,227.51,2001,213.75
07/02/20101,222.51,2701,217.51,228.75
07/05/20101,2201,242.51,2151,217.5
07/06/20101,2001,207.51,178.751,198.75
07/07/20101,216.251,233.751,168.751,172.5
07/08/20101,187.51,2301,152.51,190
07/09/20101,0151,0551,0151,037.5
07/12/20101,0501,097.51,0401,093.75
07/13/20101,103.751,118.751,0901,103.75
07/14/20101,111.251,117.51,097.51,102.5
07/15/20101,087.51,091.251,042.51,046.25
07/16/20101,057.51,0701,031.251,043.75
07/20/20101,036.251,037.51,0001,003.75
07/21/20101,0101,023.75997.51,007.5
07/22/20101,0101,016.25977.5982.5
07/23/2010997.51,0509851,025
07/26/20101,077.51,101.251,053.751,075
07/27/20101,076.251,103.751,067.51,092.5
07/28/20101,1001,103.751,077.51,090
07/29/20101,0551,066.251,0551,057.5
07/30/20101,057.51,057.51,032.51,055
08/02/20101,0551,057.51,036.251,042.5
08/03/20101,046.251,0701,046.251,067.5
08/04/20101,062.51,078.751,051.251,051.25
08/05/20101,067.51,0701,0551,062.5
08/06/20101,057.51,0651,0551,065
08/09/20101,057.51,061.251,047.51,058.75
08/10/20101,066.251,072.51,053.751,072.5
08/11/20101,068.751,0701,0301,031.25
08/12/20101,017.51,033.751,007.51,032.5
08/13/20101,032.51,038.751,018.751,026.25
08/16/20101,008.751,012.5977.5990
08/17/2010982.5987.5942.5946.25
08/18/2010957.5995952.5990
08/19/2010997.51,023.75996.251,011.25
08/20/2010993.751,008.75991.25996.25
08/23/20109901,006.25988.751,001.25
08/24/2010995998.75970973.75
08/25/2010958.75968.75952.5953.75
08/26/2010971.25972.5947.5960
08/27/2010955972.5947.5971.25
08/30/2010992.51,006.25972.5977.5
08/31/2010960960932.5950
09/01/2010948.75973.75947.5972.5
09/02/20101,002.51,007.5982.51,001.25
09/03/20101,002.51,028.75998.751,026.25
09/06/20101,032.51,036.251,018.751,026.25
09/07/20101,023.751,036.251,017.51,018.75
09/08/20101,001.251,016.251,001.251,010
09/09/20101,027.51,036.251,002.51,010
09/10/20101,0251,032.51,013.751,021.25
09/13/20101,032.51,051.251,028.751,043.75
09/14/20101,043.751,043.751,023.751,028.75
09/15/20101,0251,0501,012.51,028.75
09/16/20101,0251,028.75985990
09/17/20109951,002.5986.25998.75
09/21/20101,031.251,041.251,001.251,011.25
09/22/20101,0051,0251,003.751,015
09/24/20101,012.51,020997.5998.75
09/27/20101,0101,031.25998.751,022.5
09/28/20101,012.51,018.759951,000
09/29/20101,0151,028.751,0101,020
09/30/20101,013.751,015978.75982.5
10/01/2010992.51,010977.51,007.5
10/04/20101,018.751,0351,007.51,011.25
10/05/20101,001.251,012.59951,010
10/06/20101,022.51,042.51,016.251,036.25
10/07/20101,042.51,061.251,041.251,058.75
10/08/20101,062.51,098.751,061.251,097.5
10/12/20101,097.51,102.51,077.51,083.75
10/13/20101,0851,098.751,081.251,091.25
10/14/20101,098.751,142.51,098.751,136.25
10/15/20101,1351,147.51,112.51,131.25
10/18/20101,127.51,153.751,122.51,130
10/19/20101,142.51,146.251,108.751,117.5
10/20/20101,067.51,091.251,062.51,080
10/21/20101,102.51,103.751,077.51,085
10/22/20101,078.751,083.751,0651,077.5
10/25/20101,0751,1051,0701,085
10/26/20101,087.51,102.51,086.251,095
10/27/20101,1001,1001,0851,091.25
10/28/20101,077.51,088.751,0651,077.5
10/29/20101,0751,0751,037.51,046.25
11/01/20101,0551,062.51,038.751,042.5
11/02/20101,042.51,0551,036.251,048.75
11/04/20101,086.251,087.51,071.251,076.25
11/05/20101,102.51,1101,093.751,101.25
11/08/20101,1051,1101,096.251,102.5
11/09/20101,098.751,098.751,0701,078.75
11/10/20101,0801,087.51,0701,082.5
11/11/20101,093.751,098.751,086.251,092.5
11/12/20101,0851,101.251,078.751,078.75
11/15/20101,081.251,0851,073.751,082.5
11/16/20101,078.751,083.751,052.51,060
11/17/20101,052.51,061.251,046.251,060
11/18/20101,061.251,082.51,061.251,080
11/19/20101,087.51,092.51,0751,080
11/22/20101,088.751,1251,0851,118.75
11/24/20101,086.251,103.751,0751,095
11/25/20101,112.51,112.51,088.751,097.5
11/26/20101,092.51,106.251,086.251,088.75
11/29/20101,091.251,101.251,0901,097.5
11/30/20101,103.751,122.51,073.751,076.25
12/01/20101,0851,0901,071.251,082.5
12/02/20101,108.751,1101,0951,095
12/03/20101,107.51,107.51,0901,097.5
12/06/20101,1051,1051,093.751,098.75
12/07/20101,1001,106.251,091.251,100
12/08/20101,107.51,1101,071.251,107.5
12/09/20101,1251,137.51,118.751,135
12/10/20101,1501,1501,1301,140
12/13/20101,1401,1701,131.251,170
12/14/20101,1701,202.51,167.51,200
12/15/20101,223.751,227.51,176.251,183.75
12/16/20101,1801,197.51,1751,185
12/17/20101,188.751,197.51,183.751,190
12/20/20101,187.51,1951,166.251,181.25
12/21/20101,178.751,188.751,1751,180
12/22/20101,1901,191.251,171.251,181.25
12/24/20101,186.251,216.251,183.751,216.25
12/27/20101,216.251,2301,2101,226.25
12/28/20101,218.751,2251,201.251,205
12/29/20101,212.51,2251,2001,208.75
12/30/20101,202.51,203.751,188.751,188.75