1605.T
Inpex Corporation
06:30:00
3500 ¥
0.0000 (%0.00)
Previous Close: 3429
Day Low₺3371
Day High₺3500
1605.T: Inpex Corporation Historical Data
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,358.2653
CLOSE 1,356.5204
Low
LOW 1,063.75
High
HIGH 1,685
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2011 | 1,213.75 | 1,257.5 | 1,210 | 1,236.25 |
| 01/05/2011 | 1,222.5 | 1,245 | 1,218.75 | 1,231.25 |
| 01/06/2011 | 1,245 | 1,248.75 | 1,235 | 1,241.25 |
| 01/07/2011 | 1,228.75 | 1,233.75 | 1,215 | 1,220 |
| 01/11/2011 | 1,222.5 | 1,227.5 | 1,206.25 | 1,215 |
| 01/12/2011 | 1,225 | 1,228.75 | 1,205 | 1,206.25 |
| 01/13/2011 | 1,221.25 | 1,245 | 1,220 | 1,231.25 |
| 01/14/2011 | 1,221.25 | 1,228.75 | 1,216.25 | 1,217.5 |
| 01/17/2011 | 1,233.75 | 1,238.75 | 1,212.5 | 1,213.75 |
| 01/18/2011 | 1,218.75 | 1,270 | 1,217.5 | 1,265 |
| 01/19/2011 | 1,277.5 | 1,310 | 1,262.5 | 1,307.5 |
| 01/20/2011 | 1,310 | 1,310 | 1,280 | 1,285 |
| 01/21/2011 | 1,275 | 1,275 | 1,227.5 | 1,243.75 |
| 01/24/2011 | 1,262.5 | 1,285 | 1,257.5 | 1,272.5 |
| 01/25/2011 | 1,275 | 1,325 | 1,262.5 | 1,315 |
| 01/26/2011 | 1,297.5 | 1,310 | 1,280 | 1,297.5 |
| 01/27/2011 | 1,320 | 1,340 | 1,310 | 1,332.5 |
| 01/28/2011 | 1,322.5 | 1,330 | 1,292.5 | 1,307.5 |
| 01/31/2011 | 1,315 | 1,355 | 1,297.5 | 1,315 |
| 02/01/2011 | 1,347.5 | 1,362.5 | 1,335 | 1,345 |
| 02/02/2011 | 1,357.5 | 1,372.5 | 1,352.5 | 1,370 |
| 02/03/2011 | 1,370 | 1,392.5 | 1,340 | 1,365 |
| 02/04/2011 | 1,365 | 1,367.5 | 1,342.5 | 1,345 |
| 02/07/2011 | 1,370 | 1,370 | 1,350 | 1,355 |
| 02/08/2011 | 1,370 | 1,370 | 1,352.5 | 1,357.5 |
| 02/09/2011 | 1,360 | 1,360 | 1,325 | 1,327.5 |
| 02/10/2011 | 1,327.5 | 1,365 | 1,325 | 1,362.5 |
| 02/14/2011 | 1,362.5 | 1,425 | 1,357.5 | 1,410 |
| 02/15/2011 | 1,432.5 | 1,455 | 1,412.5 | 1,422.5 |
| 02/16/2011 | 1,410 | 1,420 | 1,400 | 1,405 |
| 02/17/2011 | 1,432.5 | 1,455 | 1,427.5 | 1,447.5 |
| 02/18/2011 | 1,465 | 1,487.5 | 1,440 | 1,467.5 |
| 02/21/2011 | 1,487.5 | 1,510 | 1,482.5 | 1,492.5 |
| 02/22/2011 | 1,517.5 | 1,527.5 | 1,457.5 | 1,475 |
| 02/23/2011 | 1,440 | 1,470 | 1,410 | 1,415 |
| 02/24/2011 | 1,440 | 1,457.5 | 1,425 | 1,440 |
| 02/25/2011 | 1,407.5 | 1,447.5 | 1,402.5 | 1,445 |
| 02/28/2011 | 1,435 | 1,442.5 | 1,407.5 | 1,427.5 |
| 03/01/2011 | 1,440 | 1,445 | 1,420 | 1,440 |
| 03/02/2011 | 1,445 | 1,467.5 | 1,420 | 1,432.5 |
| 03/03/2011 | 1,437.5 | 1,467.5 | 1,430 | 1,432.5 |
| 03/04/2011 | 1,455 | 1,460 | 1,440 | 1,447.5 |
| 03/07/2011 | 1,462.5 | 1,480 | 1,460 | 1,470 |
| 03/08/2011 | 1,487.5 | 1,492.5 | 1,460 | 1,462.5 |
| 03/09/2011 | 1,457.5 | 1,460 | 1,440 | 1,445 |
| 03/10/2011 | 1,430 | 1,440 | 1,377.5 | 1,382.5 |
| 03/11/2011 | 1,355 | 1,372.5 | 1,340 | 1,345 |
| 03/14/2011 | 1,295 | 1,347.5 | 1,220 | 1,312.5 |
| 03/15/2011 | 1,275 | 1,280 | 1,063.75 | 1,240 |
| 03/16/2011 | 1,375 | 1,382.5 | 1,322.5 | 1,355 |
| 03/17/2011 | 1,305 | 1,392.5 | 1,305 | 1,357.5 |
| 03/18/2011 | 1,415 | 1,457.5 | 1,382.5 | 1,450 |
| 03/22/2011 | 1,497.5 | 1,512.5 | 1,482.5 | 1,500 |
| 03/23/2011 | 1,520 | 1,530 | 1,487.5 | 1,500 |
| 03/24/2011 | 1,500 | 1,600 | 1,500 | 1,590 |
| 03/25/2011 | 1,597.5 | 1,620 | 1,550 | 1,592.5 |
| 03/28/2011 | 1,590 | 1,605 | 1,585 | 1,597.5 |
| 03/29/2011 | 1,582.5 | 1,597.5 | 1,565 | 1,570 |
| 03/30/2011 | 1,580 | 1,582.5 | 1,557.5 | 1,580 |
| 03/31/2011 | 1,582.5 | 1,582.5 | 1,557.5 | 1,577.5 |
| 04/01/2011 | 1,600 | 1,662.5 | 1,597.5 | 1,645 |
| 04/04/2011 | 1,670 | 1,685 | 1,645 | 1,650 |
| 04/05/2011 | 1,667.5 | 1,667.5 | 1,590 | 1,607.5 |
| 04/06/2011 | 1,612.5 | 1,615 | 1,572.5 | 1,587.5 |
| 04/07/2011 | 1,625 | 1,645 | 1,592.5 | 1,595 |
| 04/08/2011 | 1,595 | 1,620 | 1,577.5 | 1,587.5 |
| 04/11/2011 | 1,612.5 | 1,640 | 1,605 | 1,635 |
| 04/12/2011 | 1,587.5 | 1,595 | 1,537.5 | 1,550 |
| 04/13/2011 | 1,527.5 | 1,535 | 1,500 | 1,525 |
| 04/14/2011 | 1,515 | 1,517.5 | 1,492.5 | 1,507.5 |
| 04/15/2011 | 1,522.5 | 1,530 | 1,480 | 1,492.5 |
| 04/18/2011 | 1,505 | 1,515 | 1,482.5 | 1,495 |
| 04/19/2011 | 1,465 | 1,472.5 | 1,452.5 | 1,457.5 |
| 04/20/2011 | 1,487.5 | 1,507.5 | 1,482.5 | 1,502.5 |
| 04/21/2011 | 1,540 | 1,572.5 | 1,537.5 | 1,555 |
| 04/22/2011 | 1,547.5 | 1,555 | 1,532.5 | 1,542.5 |
| 04/25/2011 | 1,525 | 1,550 | 1,522.5 | 1,527.5 |
| 04/26/2011 | 1,515 | 1,522.5 | 1,502.5 | 1,520 |
| 04/27/2011 | 1,537.5 | 1,552.5 | 1,530 | 1,542.5 |
| 04/28/2011 | 1,547.5 | 1,557.5 | 1,532.5 | 1,540 |
| 05/02/2011 | 1,560 | 1,562.5 | 1,492.5 | 1,500 |
| 05/06/2011 | 1,410 | 1,425 | 1,402.5 | 1,407.5 |
| 05/09/2011 | 1,417.5 | 1,437.5 | 1,415 | 1,430 |
| 05/10/2011 | 1,455 | 1,467.5 | 1,427.5 | 1,445 |
| 05/11/2011 | 1,462.5 | 1,475 | 1,452.5 | 1,460 |
| 05/12/2011 | 1,412.5 | 1,435 | 1,405 | 1,407.5 |
| 05/13/2011 | 1,410 | 1,417.5 | 1,330 | 1,352.5 |
| 05/16/2011 | 1,332.5 | 1,342.5 | 1,297.5 | 1,310 |
| 05/17/2011 | 1,290 | 1,352.5 | 1,280 | 1,342.5 |
| 05/18/2011 | 1,387.5 | 1,400 | 1,367.5 | 1,382.5 |
| 05/19/2011 | 1,412.5 | 1,415 | 1,377.5 | 1,385 |
| 05/20/2011 | 1,380 | 1,392.5 | 1,327.5 | 1,330 |
| 05/23/2011 | 1,330 | 1,335 | 1,302.5 | 1,330 |
| 05/24/2011 | 1,315 | 1,357.5 | 1,312.5 | 1,335 |
| 05/25/2011 | 1,370 | 1,385 | 1,357.5 | 1,370 |
| 05/26/2011 | 1,405 | 1,427.5 | 1,402.5 | 1,412.5 |
| 05/27/2011 | 1,405 | 1,437.5 | 1,390 | 1,427.5 |
| 05/30/2011 | 1,430 | 1,455 | 1,415 | 1,417.5 |
| 05/31/2011 | 1,432.5 | 1,470 | 1,427.5 | 1,470 |
| 06/01/2011 | 1,477.5 | 1,485 | 1,462.5 | 1,480 |
| 06/02/2011 | 1,455 | 1,457.5 | 1,430 | 1,437.5 |
| 06/03/2011 | 1,432.5 | 1,437.5 | 1,377.5 | 1,382.5 |
| 06/06/2011 | 1,387.5 | 1,390 | 1,367.5 | 1,387.5 |
| 06/07/2011 | 1,382.5 | 1,427.5 | 1,375 | 1,427.5 |
| 06/08/2011 | 1,427.5 | 1,455 | 1,422.5 | 1,440 |
| 06/09/2011 | 1,440 | 1,457.5 | 1,417.5 | 1,442.5 |
| 06/10/2011 | 1,445 | 1,472.5 | 1,437.5 | 1,470 |
| 06/13/2011 | 1,445 | 1,450 | 1,427.5 | 1,445 |
| 06/14/2011 | 1,435 | 1,470 | 1,435 | 1,460 |
| 06/15/2011 | 1,480 | 1,487.5 | 1,460 | 1,467.5 |
| 06/16/2011 | 1,437.5 | 1,440 | 1,410 | 1,412.5 |
| 06/17/2011 | 1,422.5 | 1,422.5 | 1,400 | 1,410 |
| 06/20/2011 | 1,400 | 1,405 | 1,385 | 1,387.5 |
| 06/21/2011 | 1,397.5 | 1,420 | 1,390 | 1,420 |
| 06/22/2011 | 1,432.5 | 1,445 | 1,427.5 | 1,445 |
| 06/23/2011 | 1,447.5 | 1,462.5 | 1,425 | 1,425 |
| 06/24/2011 | 1,400 | 1,457.5 | 1,387.5 | 1,452.5 |
| 06/27/2011 | 1,470 | 1,480 | 1,437.5 | 1,437.5 |
| 06/28/2011 | 1,440 | 1,460 | 1,435 | 1,442.5 |
| 06/29/2011 | 1,475 | 1,475 | 1,460 | 1,472.5 |
| 06/30/2011 | 1,487.5 | 1,487.5 | 1,467.5 | 1,480 |
| 07/01/2011 | 1,485 | 1,487.5 | 1,470 | 1,477.5 |
| 07/04/2011 | 1,487.5 | 1,497.5 | 1,477.5 | 1,482.5 |
| 07/05/2011 | 1,472.5 | 1,490 | 1,470 | 1,470 |
| 07/06/2011 | 1,480 | 1,495 | 1,472.5 | 1,495 |
| 07/07/2011 | 1,492.5 | 1,510 | 1,482.5 | 1,502.5 |
| 07/08/2011 | 1,515 | 1,535 | 1,512.5 | 1,530 |
| 07/11/2011 | 1,527.5 | 1,532.5 | 1,515 | 1,530 |
| 07/12/2011 | 1,495 | 1,505 | 1,457.5 | 1,460 |
| 07/13/2011 | 1,472.5 | 1,497.5 | 1,467.5 | 1,490 |
| 07/14/2011 | 1,497.5 | 1,500 | 1,480 | 1,492.5 |
| 07/15/2011 | 1,475 | 1,480 | 1,465 | 1,470 |
| 07/19/2011 | 1,465 | 1,485 | 1,457.5 | 1,472.5 |
| 07/20/2011 | 1,497.5 | 1,510 | 1,492.5 | 1,500 |
| 07/21/2011 | 1,505 | 1,505 | 1,480 | 1,497.5 |
| 07/22/2011 | 1,505 | 1,515 | 1,492.5 | 1,512.5 |
| 07/25/2011 | 1,512.5 | 1,532.5 | 1,502.5 | 1,512.5 |
| 07/26/2011 | 1,520 | 1,537.5 | 1,510 | 1,520 |
| 07/27/2011 | 1,510 | 1,517.5 | 1,495 | 1,505 |
| 07/28/2011 | 1,482.5 | 1,487.5 | 1,467.5 | 1,475 |
| 07/29/2011 | 1,485 | 1,502.5 | 1,477.5 | 1,497.5 |
| 08/01/2011 | 1,500 | 1,512.5 | 1,490 | 1,507.5 |
| 08/02/2011 | 1,487.5 | 1,500 | 1,487.5 | 1,497.5 |
| 08/03/2011 | 1,477.5 | 1,482.5 | 1,457.5 | 1,460 |
| 08/04/2011 | 1,455 | 1,460 | 1,420 | 1,430 |
| 08/05/2011 | 1,350 | 1,375 | 1,320 | 1,332.5 |
| 08/08/2011 | 1,307.5 | 1,350 | 1,302.5 | 1,315 |
| 08/09/2011 | 1,255 | 1,255 | 1,183.75 | 1,242.5 |
| 08/10/2011 | 1,272.5 | 1,287.5 | 1,252.5 | 1,277.5 |
| 08/11/2011 | 1,228.75 | 1,262.5 | 1,226.25 | 1,257.5 |
| 08/12/2011 | 1,285 | 1,302.5 | 1,275 | 1,287.5 |
| 08/15/2011 | 1,310 | 1,322.5 | 1,297.5 | 1,312.5 |
| 08/16/2011 | 1,320 | 1,327.5 | 1,302.5 | 1,315 |
| 08/17/2011 | 1,307.5 | 1,307.5 | 1,267.5 | 1,275 |
| 08/18/2011 | 1,272.5 | 1,272.5 | 1,240 | 1,246.25 |
| 08/19/2011 | 1,212.5 | 1,223.75 | 1,181.25 | 1,187.5 |
| 08/22/2011 | 1,175 | 1,185 | 1,136.25 | 1,141.25 |
| 08/23/2011 | 1,158.75 | 1,177.5 | 1,145 | 1,173.75 |
| 08/24/2011 | 1,191.25 | 1,211.25 | 1,178.75 | 1,187.5 |
| 08/25/2011 | 1,205 | 1,233.75 | 1,203.75 | 1,226.25 |
| 08/26/2011 | 1,230 | 1,232.5 | 1,210 | 1,231.25 |
| 08/29/2011 | 1,220 | 1,232.5 | 1,203.75 | 1,228.75 |
| 08/30/2011 | 1,255 | 1,277.5 | 1,250 | 1,267.5 |
| 08/31/2011 | 1,285 | 1,287.5 | 1,275 | 1,287.5 |
| 09/01/2011 | 1,305 | 1,310 | 1,292.5 | 1,300 |
| 09/02/2011 | 1,287.5 | 1,292.5 | 1,250 | 1,272.5 |
| 09/05/2011 | 1,237.5 | 1,242.5 | 1,197.5 | 1,201.25 |
| 09/06/2011 | 1,183.75 | 1,190 | 1,157.5 | 1,160 |
| 09/07/2011 | 1,167.5 | 1,187.5 | 1,145 | 1,178.75 |
| 09/08/2011 | 1,213.75 | 1,233.75 | 1,197.5 | 1,231.25 |
| 09/09/2011 | 1,220 | 1,240 | 1,215 | 1,223.75 |
| 09/12/2011 | 1,171.25 | 1,215 | 1,171.25 | 1,207.5 |
| 09/13/2011 | 1,225 | 1,240 | 1,218.75 | 1,226.25 |
| 09/14/2011 | 1,236.25 | 1,260 | 1,206.25 | 1,217.5 |
| 09/15/2011 | 1,242.5 | 1,255 | 1,233.75 | 1,243.75 |
| 09/16/2011 | 1,262.5 | 1,297.5 | 1,257.5 | 1,295 |
| 09/20/2011 | 1,270 | 1,272.5 | 1,243.75 | 1,252.5 |
| 09/21/2011 | 1,252.5 | 1,272.5 | 1,246.25 | 1,270 |
| 09/22/2011 | 1,242.5 | 1,247.5 | 1,196.25 | 1,206.25 |
| 09/26/2011 | 1,207.5 | 1,207.5 | 1,160 | 1,170 |
| 09/27/2011 | 1,200 | 1,205 | 1,180 | 1,193.75 |
| 09/28/2011 | 1,210 | 1,238.75 | 1,193.75 | 1,198.75 |
| 09/29/2011 | 1,181.25 | 1,200 | 1,166.25 | 1,200 |
| 09/30/2011 | 1,210 | 1,220 | 1,198.75 | 1,210 |
| 10/03/2011 | 1,177.5 | 1,193.75 | 1,158.75 | 1,181.25 |
| 10/04/2011 | 1,157.5 | 1,158.75 | 1,125 | 1,138.75 |
| 10/05/2011 | 1,146.25 | 1,153.75 | 1,135 | 1,142.5 |
| 10/06/2011 | 1,161.25 | 1,180 | 1,161.25 | 1,171.25 |
| 10/07/2011 | 1,187.5 | 1,193.75 | 1,172.5 | 1,176.25 |
| 10/11/2011 | 1,211.25 | 1,225 | 1,201.25 | 1,218.75 |
| 10/12/2011 | 1,208.75 | 1,252.5 | 1,191.25 | 1,246.25 |
| 10/13/2011 | 1,252.5 | 1,267.5 | 1,241.25 | 1,242.5 |
| 10/14/2011 | 1,240 | 1,260 | 1,227.5 | 1,248.75 |
| 10/17/2011 | 1,275 | 1,290 | 1,272.5 | 1,285 |
| 10/18/2011 | 1,262.5 | 1,292.5 | 1,257.5 | 1,277.5 |
| 10/19/2011 | 1,297.5 | 1,297.5 | 1,267.5 | 1,277.5 |
| 10/20/2011 | 1,267.5 | 1,270 | 1,247.5 | 1,260 |
| 10/21/2011 | 1,255 | 1,272.5 | 1,250 | 1,257.5 |
| 10/24/2011 | 1,275 | 1,302.5 | 1,270 | 1,295 |
| 10/25/2011 | 1,320 | 1,335 | 1,315 | 1,320 |
| 10/26/2011 | 1,320 | 1,320 | 1,292.5 | 1,302.5 |
| 10/27/2011 | 1,325 | 1,327.5 | 1,295 | 1,325 |
| 10/28/2011 | 1,350 | 1,365 | 1,327.5 | 1,352.5 |
| 10/31/2011 | 1,352.5 | 1,352.5 | 1,315 | 1,315 |
| 11/01/2011 | 1,310 | 1,317.5 | 1,300 | 1,315 |
| 11/02/2011 | 1,297.5 | 1,307.5 | 1,292.5 | 1,295 |
| 11/04/2011 | 1,315 | 1,325 | 1,305 | 1,320 |
| 11/07/2011 | 1,320 | 1,337.5 | 1,300 | 1,337.5 |
| 11/08/2011 | 1,340 | 1,352.5 | 1,327.5 | 1,330 |
| 11/09/2011 | 1,350 | 1,375 | 1,342.5 | 1,370 |
| 11/10/2011 | 1,302.5 | 1,307.5 | 1,282.5 | 1,285 |
| 11/11/2011 | 1,305 | 1,307.5 | 1,181.25 | 1,265 |
| 11/14/2011 | 1,275 | 1,290 | 1,267.5 | 1,275 |
| 11/15/2011 | 1,250 | 1,257.5 | 1,235 | 1,243.75 |
| 11/16/2011 | 1,237.5 | 1,241.25 | 1,213.75 | 1,216.25 |
| 11/17/2011 | 1,218.75 | 1,257.5 | 1,216.25 | 1,231.25 |
| 11/18/2011 | 1,213.75 | 1,223.75 | 1,205 | 1,220 |
| 11/21/2011 | 1,220 | 1,222.5 | 1,180 | 1,188.75 |
| 11/22/2011 | 1,172.5 | 1,227.5 | 1,172.5 | 1,221.25 |
| 11/24/2011 | 1,215 | 1,217.5 | 1,191.25 | 1,200 |
| 11/25/2011 | 1,195 | 1,206.25 | 1,192.5 | 1,198.75 |
| 11/28/2011 | 1,211.25 | 1,250 | 1,207.5 | 1,243.75 |
| 11/29/2011 | 1,250 | 1,267.5 | 1,243.75 | 1,262.5 |
| 11/30/2011 | 1,247.5 | 1,262.5 | 1,238.75 | 1,260 |
| 12/01/2011 | 1,295 | 1,317.5 | 1,282.5 | 1,295 |
| 12/02/2011 | 1,307.5 | 1,307.5 | 1,285 | 1,292.5 |
| 12/05/2011 | 1,300 | 1,322.5 | 1,297.5 | 1,312.5 |
| 12/06/2011 | 1,300 | 1,360 | 1,290 | 1,327.5 |
| 12/07/2011 | 1,345 | 1,350 | 1,285 | 1,295 |
| 12/08/2011 | 1,295 | 1,295 | 1,262.5 | 1,265 |
| 12/09/2011 | 1,250 | 1,295 | 1,250 | 1,267.5 |
| 12/12/2011 | 1,280 | 1,282.5 | 1,250 | 1,255 |
| 12/13/2011 | 1,232.5 | 1,246.25 | 1,230 | 1,238.75 |
| 12/14/2011 | 1,233.75 | 1,235 | 1,220 | 1,223.75 |
| 12/15/2011 | 1,202.5 | 1,215 | 1,193.75 | 1,198.75 |
| 12/16/2011 | 1,190 | 1,215 | 1,190 | 1,203.75 |
| 12/19/2011 | 1,202.5 | 1,205 | 1,176.25 | 1,178.75 |
| 12/20/2011 | 1,191.25 | 1,217.5 | 1,190 | 1,213.75 |
| 12/21/2011 | 1,232.5 | 1,245 | 1,213.75 | 1,218.75 |
| 12/22/2011 | 1,221.25 | 1,231.25 | 1,211.25 | 1,215 |
| 12/26/2011 | 1,225 | 1,232.5 | 1,217.5 | 1,225 |
| 12/27/2011 | 1,223.75 | 1,231.25 | 1,220 | 1,223.75 |
| 12/28/2011 | 1,230 | 1,231.25 | 1,212.5 | 1,212.5 |
| 12/29/2011 | 1,208.75 | 1,208.75 | 1,197.5 | 1,207.5 |
| 12/30/2011 | 1,220 | 1,220 | 1,196.25 | 1,212.5 |