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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,209.128
CLOSE 1,207.5857

Low

LOW 1,046.25

High

HIGH 1,527.5
DATEOPENHIGHLOWCLOSE
01/04/20121,242.51,2551,2351,245
01/05/20121,243.751,247.51,2351,235
01/06/20121,2351,236.251,213.751,225
01/10/20121,238.751,2701,237.51,257.5
01/11/20121,2601,2751,2551,275
01/12/20121,2701,282.51,2651,275
01/13/20121,282.51,317.51,2801,290
01/16/20121,2851,287.51,2551,260
01/17/20121,272.51,2801,2601,270
01/18/20121,2851,312.51,277.51,292.5
01/19/20121,302.51,317.51,292.51,292.5
01/20/20121,3001,3001,2801,287.5
01/23/20121,272.51,277.51,247.51,265
01/24/20121,2851,302.51,2751,292.5
01/25/20121,292.51,3101,287.51,300
01/26/20121,2901,302.51,2751,282.5
01/27/20121,292.51,3251,2851,320
01/30/20121,3251,332.51,307.51,315
01/31/20121,307.51,317.51,2951,300
02/01/20121,3051,312.51,2951,295
02/02/20121,3101,312.51,292.51,292.5
02/03/20121,2851,3051,2851,302.5
02/06/20121,327.51,3301,2751,277.5
02/07/20121,287.51,297.51,2601,262.5
02/08/20121,2701,2851,262.51,275
02/09/20121,277.51,287.51,2701,280
02/10/20121,2801,287.51,267.51,275
02/13/20121,272.51,2801,262.51,280
02/14/20121,272.51,2951,272.51,287.5
02/15/20121,292.51,3151,287.51,305
02/16/20121,3051,3201,302.51,315
02/17/20121,332.51,4001,3251,377.5
02/20/20121,412.51,437.51,412.51,430
02/21/20121,442.51,4551,412.51,422.5
02/22/20121,4251,4601,417.51,442.5
02/23/20121,447.51,447.51,4251,435
02/24/20121,467.51,517.51,462.51,507.5
02/27/20121,522.51,527.51,4701,470
02/28/20121,467.51,482.51,437.51,455
02/29/20121,4551,4801,4401,442.5
03/01/20121,452.51,452.51,402.51,412.5
03/02/20121,442.51,442.51,412.51,432.5
03/05/20121,4151,422.51,3951,402.5
03/06/20121,407.51,4101,3801,390
03/07/20121,377.51,382.51,3651,375
03/08/20121,397.51,4101,3901,397.5
03/09/20121,4201,422.51,3901,395
03/12/20121,407.51,4251,402.51,410
03/13/20121,4101,4351,397.51,410
03/14/20121,4301,432.51,4051,412.5
03/15/20121,4151,4401,4151,432.5
03/16/20121,4351,437.51,4201,437.5
03/19/20121,4551,4601,437.51,442.5
03/21/20121,4001,4301,397.51,407.5
03/22/20121,417.51,4351,4151,427.5
03/23/20121,407.51,4251,4051,415
03/26/20121,422.51,437.51,4151,427.5
03/27/20121,442.51,4551,432.51,455
03/28/20121,4401,4451,4151,430
03/29/20121,4201,427.51,3951,407.5
03/30/20121,392.51,4001,382.51,397.5
04/02/20121,4201,4201,4051,410
04/03/20121,4051,407.51,3901,397.5
04/04/20121,402.51,407.51,3751,375
04/05/20121,3551,3651,3401,357.5
04/06/20121,3551,3701,347.51,355
04/09/20121,3351,3401,3151,317.5
04/10/20121,317.51,3351,297.51,307.5
04/11/20121,287.51,302.51,282.51,297.5
04/12/20121,302.51,307.51,2901,302.5
04/13/20121,3201,322.51,3001,307.5
04/16/20121,3001,3001,287.51,290
04/17/20121,297.51,3051,277.51,282.5
04/18/20121,2951,3151,292.51,315
04/19/20121,297.51,307.51,292.51,305
04/20/20121,307.51,312.51,287.51,300
04/23/20121,3001,3101,287.51,297.5
04/24/20121,2901,317.51,2901,312.5
04/25/20121,3201,3251,2951,305
04/26/20121,3151,322.51,3101,317.5
04/27/20121,312.51,337.51,3051,325
05/01/20121,337.51,3651,302.51,307.5
05/02/20121,3151,327.51,3051,317.5
05/07/20121,257.51,272.51,241.251,247.5
05/08/20121,248.751,2601,2251,255
05/09/20121,248.751,252.51,212.51,221.25
05/10/20121,2051,222.51,201.251,222.5
05/11/20121,207.51,233.751,206.251,211.25
05/14/20121,211.251,223.751,188.751,192.5
05/15/20121,1751,177.51,146.251,155
05/16/20121,1601,167.51,138.751,145
05/17/20121,143.751,162.51,128.751,156.25
05/18/20121,138.751,146.251,1301,136.25
05/21/20121,127.51,141.251,1251,133.75
05/22/20121,167.51,171.251,157.51,163.75
05/23/20121,158.751,171.251,142.51,148.75
05/24/20121,143.751,157.51,133.751,155
05/25/20121,153.751,158.751,127.51,133.75
05/28/20121,133.751,141.251,122.51,137.5
05/29/20121,137.51,161.251,127.51,160
05/30/20121,153.751,167.51,141.251,165
05/31/20121,128.751,138.751,122.51,132.5
06/01/20121,1151,126.251,088.751,098.75
06/04/20121,0651,073.751,052.51,060
06/05/20121,0551,088.751,051.251,086.25
06/06/20121,082.51,107.51,0601,098.75
06/07/20121,118.751,136.251,118.751,135
06/08/20121,128.751,131.251,093.751,103.75
06/11/20121,1251,141.251,117.51,132.5
06/12/20121,106.251,1251,1001,125
06/13/20121,121.251,1301,0951,102.5
06/14/20121,093.751,0951,071.251,082.5
06/15/20121,093.751,096.251,072.51,075
06/18/20121,098.751,121.251,097.51,120
06/19/20121,126.251,136.251,117.51,121.25
06/20/20121,1351,153.751,127.51,148.75
06/21/20121,1501,1651,128.751,160
06/22/20121,1251,137.51,1151,131.25
06/25/20121,113.751,116.251,078.751,086.25
06/26/20121,078.751,093.751,0751,077.5
06/27/20121,0751,077.51,061.251,072.5
06/28/20121,081.251,093.751,078.751,085
06/29/20121,0801,121.251,072.51,111.25
07/02/20121,126.251,138.751,112.51,115
07/03/20121,111.251,127.51,111.251,122.5
07/04/20121,1501,1651,147.51,155
07/05/20121,148.751,153.751,128.751,141.25
07/06/20121,137.51,1401,122.51,132.5
07/09/20121,1151,121.251,102.51,108.75
07/10/20121,117.51,137.51,1151,117.5
07/11/20121,107.51,108.751,0851,092.5
07/12/20121,1001,111.251,086.251,090
07/13/20121,083.751,1001,082.51,087.5
07/17/20121,101.251,1051,083.751,088.75
07/18/20121,088.751,0951,078.751,086.25
07/19/20121,1001,1201,093.751,112.5
07/20/20121,133.751,148.751,1251,127.5
07/23/20121,126.251,128.751,096.251,097.5
07/24/20121,093.751,1051,087.51,100
07/25/20121,091.251,091.251,051.251,063.75
07/26/20121,062.51,071.251,046.251,066.25
07/27/20121,082.51,087.51,073.751,081.25
07/30/20121,091.251,097.51,0701,078.75
07/31/20121,066.251,101.251,063.751,097.5
08/01/20121,083.751,087.51,0701,083.75
08/02/20121,076.251,083.751,0651,068.75
08/03/20121,062.51,072.51,058.751,070
08/06/20121,1051,131.251,103.751,113.75
08/07/20121,113.751,142.51,1101,138.75
08/08/20121,161.251,168.751,1451,153.75
08/09/20121,152.51,171.251,1451,170
08/10/20121,1701,182.51,166.251,171.25
08/13/20121,176.251,1801,153.751,165
08/14/20121,171.251,182.51,1701,178.75
08/15/20121,1751,182.51,167.51,181.25
08/16/20121,193.751,208.751,1901,201.25
08/17/20121,2001,218.751,187.51,218.75
08/20/20121,217.51,218.751,1901,191.25
08/21/20121,191.251,2051,1901,196.25
08/22/20121,197.51,2051,188.751,193.75
08/23/20121,187.51,196.251,183.751,186.25
08/24/20121,157.51,1751,157.51,170
08/27/20121,166.251,186.251,166.251,167.5
08/28/20121,167.51,168.751,132.51,140
08/29/20121,138.751,148.751,1351,140
08/30/20121,143.751,146.251,131.251,140
08/31/20121,1151,1201,101.251,112.5
09/03/20121,103.751,106.251,082.51,085
09/04/20121,102.51,108.751,0851,095
09/05/20121,086.251,088.751,066.251,071.25
09/06/20121,086.251,092.51,073.751,077.5
09/07/20121,103.751,121.251,0951,121.25
09/10/20121,1251,128.751,112.51,120
09/11/20121,1151,118.751,103.751,112.5
09/12/20121,117.51,141.251,1151,138.75
09/13/20121,1451,153.751,132.51,145
09/14/20121,1951,216.251,1851,212.5
09/18/20121,222.51,2601,221.251,247.5
09/19/20121,237.51,2551,227.51,241.25
09/20/20121,2201,222.51,1951,197.5
09/21/20121,2001,227.51,2001,221.25
09/24/20121,208.751,2151,196.251,197.5
09/25/20121,2001,212.51,192.51,212.5
09/26/20121,186.251,1901,1701,177.5
09/27/20121,1751,178.751,1651,177.5
09/28/20121,181.251,191.251,1601,163.75
10/01/20121,1601,177.51,157.51,176.25
10/02/20121,1801,187.51,176.251,183.75
10/03/20121,181.251,2001,173.751,186.25
10/04/20121,182.51,1851,157.51,167.5
10/05/20121,1951,1951,1751,186.25
10/09/20121,173.751,191.251,166.251,177.5
10/10/20121,163.751,1801,158.751,175
10/11/20121,157.51,177.51,153.751,163.75
10/12/20121,1651,183.751,1651,166.25
10/15/20121,172.51,202.51,171.251,197.5
10/16/20121,2051,206.251,1851,196.25
10/17/20121,206.251,2251,201.251,218.75
10/18/20121,227.51,233.751,221.251,225
10/19/20121,2001,222.51,2001,216.25
10/22/20121,1951,222.51,191.251,215
10/23/20121,216.251,2201,192.51,196.25
10/24/20121,178.751,186.251,1701,171.25
10/25/20121,1751,186.251,173.751,181.25
10/26/20121,176.251,178.751,151.251,151.25
10/29/20121,148.751,1601,141.251,142.5
10/30/20121,136.251,148.751,118.751,118.75
10/31/20121,126.251,1401,1251,137.5
11/01/20121,122.51,1301,107.51,111.25
11/02/20121,116.251,122.51,097.51,100
11/05/20121,096.251,1001,0851,086.25
11/06/20121,087.51,111.251,087.51,111.25
11/07/20121,138.751,1501,127.51,142.5
11/08/20121,122.51,122.51,106.251,110
11/09/20121,096.251,1001,088.751,090
11/12/20121,0901,0951,0751,077.5
11/13/20121,086.251,0951,0801,092.5
11/14/20121,088.751,091.251,081.251,087.5
11/15/20121,083.751,103.751,083.751,103.75
11/16/20121,1051,122.51,103.751,117.5
11/19/20121,147.51,151.251,1351,135
11/20/20121,152.51,153.751,138.751,141.25
11/21/20121,143.751,146.251,1301,141.25
11/22/20121,1501,152.51,133.751,138.75
11/26/20121,142.51,151.251,133.751,137.5
11/27/20121,1301,143.751,1251,130
11/28/20121,1201,131.251,117.51,121.25
11/29/20121,127.51,132.51,122.51,127.5
11/30/20121,141.251,141.251,102.51,105
12/03/20121,116.251,117.51,1051,106.25
12/04/20121,1151,118.751,102.51,112.5
12/05/20121,113.751,118.751,107.51,115
12/06/20121,132.51,1351,112.51,116.25
12/07/20121,111.251,1151,102.51,103.75
12/10/20121,1151,1151,098.751,100
12/11/20121,1051,112.51,102.51,107.5
12/12/20121,111.251,1151,1051,107.5
12/13/20121,116.251,121.251,111.251,113.75
12/14/20121,121.251,136.251,116.251,131.25
12/17/20121,148.751,148.751,1251,128.75
12/18/20121,128.751,147.51,127.51,136.25
12/19/20121,1401,1751,1401,165
12/20/20121,167.51,1701,136.251,137.5
12/21/20121,1601,161.251,137.51,153.75
12/25/20121,156.251,156.251,128.751,133.75
12/26/20121,133.751,133.751,123.751,128.75
12/27/20121,142.51,143.751,133.751,136.25
12/28/20121,142.51,1451,127.51,143.75