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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,172.6898
CLOSE 1,170.3837

Low

LOW 995

High

HIGH 1,355
DATEOPENHIGHLOWCLOSE
01/04/20131,178.751,182.51,1501,153.75
01/07/20131,157.51,1601,137.51,141.25
01/08/20131,1401,142.51,1301,136.25
01/09/20131,1251,128.751,113.751,122.5
01/10/20131,1201,1251,1151,120
01/11/20131,132.51,171.251,127.51,166.25
01/15/20131,178.751,2051,177.51,193.75
01/16/20131,191.251,191.251,156.251,168.75
01/17/20131,1801,181.251,1551,172.5
01/18/20131,2001,202.51,1851,188.75
01/21/20131,196.251,203.751,178.751,195
01/22/20131,198.751,227.51,196.251,208.75
01/23/20131,206.251,2151,191.251,200
01/24/20131,182.51,2001,182.51,200
01/25/20131,211.251,218.751,196.251,203.75
01/28/20131,2301,2551,2201,238.75
01/29/20131,2501,332.51,243.751,320
01/30/20131,342.51,342.51,3101,322.5
01/31/20131,3101,327.51,287.51,325
02/01/20131,3301,337.51,312.51,315
02/04/20131,327.51,3301,3001,300
02/05/20131,287.51,2951,262.51,265
02/06/20131,287.51,3201,282.51,312.5
02/07/20131,3151,327.51,292.51,307.5
02/08/20131,2901,2951,2701,270
02/12/20131,282.51,2951,2551,257.5
02/13/20131,2701,282.51,257.51,270
02/14/20131,2701,272.51,246.251,247.5
02/15/20131,248.751,272.51,2401,247.5
02/18/20131,257.51,272.51,2501,265
02/19/20131,267.51,2751,262.51,267.5
02/20/20131,282.51,292.51,267.51,280
02/21/20131,257.51,262.51,242.51,243.75
02/22/20131,242.51,2551,237.51,246.25
02/25/20131,262.51,267.51,2501,260
02/26/20131,237.51,2551,237.51,243.75
02/27/20131,2551,2551,2051,210
02/28/20131,222.51,241.251,213.751,232.5
03/01/20131,218.751,238.751,213.751,228.75
03/04/20131,236.251,236.251,191.251,197.5
03/05/20131,201.251,227.51,197.51,221.25
03/06/20131,223.751,226.251,216.251,223.75
03/07/20131,246.251,2601,237.51,250
03/08/20131,2601,302.51,2501,285
03/11/20131,3201,322.51,2951,312.5
03/12/20131,3151,3401,3001,312.5
03/13/20131,312.51,322.51,287.51,312.5
03/14/20131,312.51,3151,282.51,300
03/15/20131,302.51,3551,302.51,340
03/18/20131,322.51,3251,297.51,297.5
03/19/20131,302.51,307.51,282.51,282.5
03/21/20131,2851,3001,282.51,287.5
03/22/20131,2851,2851,267.51,267.5
03/25/20131,2901,2901,2701,270
03/26/20131,2651,2751,2501,250
03/27/20131,2551,292.51,252.51,285
03/28/20131,282.51,282.51,2551,260
03/29/20131,267.51,277.51,2501,250
04/01/20131,252.51,2551,2101,210
04/02/20131,211.251,213.751,187.51,195
04/03/20131,201.251,2151,197.51,212.5
04/04/20131,203.751,2401,191.251,237.5
04/05/20131,2601,267.51,2251,226.25
04/08/20131,252.51,262.51,228.751,235
04/09/20131,2501,2851,2401,282.5
04/10/20131,287.51,3101,262.51,270
04/11/20131,292.51,3001,267.51,275
04/12/20131,2851,2901,2751,280
04/15/20131,262.51,2651,232.51,243.75
04/16/20131,218.751,2201,202.51,206.25
04/17/20131,217.51,227.51,2101,222.5
04/18/20131,208.751,213.751,192.51,192.5
04/19/20131,196.251,2001,1801,182.5
04/22/20131,2001,202.51,188.751,192.5
04/23/20131,192.51,196.251,1701,172.5
04/24/20131,1851,187.51,172.51,181.25
04/25/20131,182.51,1851,162.51,165
04/26/20131,167.51,172.51,1551,157.5
04/30/20131,172.51,1851,157.51,175
05/01/20131,177.51,181.251,162.51,177.5
05/02/20131,1651,1801,161.251,171.25
05/07/20131,202.51,208.751,176.251,177.5
05/08/20131,182.51,198.751,182.51,198.75
05/09/20131,207.51,2151,202.51,205
05/10/20131,2251,307.51,216.251,242.5
05/13/20131,217.51,217.51,1451,150
05/14/20131,1651,172.51,163.751,166.25
05/15/20131,182.51,1851,166.251,170
05/16/20131,172.51,176.251,156.251,166.25
05/17/20131,162.51,171.251,158.751,160
05/20/20131,1651,201.251,162.51,188.75
05/21/20131,203.751,2351,192.51,222.5
05/22/20131,2251,2301,211.251,217.5
05/23/20131,226.251,226.251,137.51,142.5
05/24/20131,157.51,161.251,092.51,122.5
05/27/20131,1251,126.251,1001,100
05/28/20131,0951,122.51,087.51,092.5
05/29/20131,126.251,127.51,096.251,106.25
05/30/20131,098.751,131.251,092.51,097.5
05/31/20131,112.51,118.751,092.51,092.5
06/03/20131,088.751,097.51,053.751,065
06/04/20131,0551,097.51,051.251,095
06/05/20131,097.51,108.751,081.251,088.75
06/06/20131,0851,102.51,067.51,070
06/07/20131,062.51,077.51,028.751,050
06/10/20131,0801,096.251,072.51,088.75
06/11/20131,086.251,088.751,061.251,061.25
06/12/20131,062.51,068.751,0501,055
06/13/20131,0451,063.751,033.751,037.5
06/14/20131,048.751,066.251,038.751,041.25
06/17/20131,036.251,078.751,0351,072.5
06/18/20131,082.51,1101,081.251,100
06/19/20131,106.251,112.51,0801,083.75
06/20/20131,066.251,067.51,0401,043.75
06/21/20131,0251,031.251,0151,020
06/24/20131,032.51,037.51,0051,015
06/25/20131,008.751,021.25995997.5
06/26/20131,0051,017.5996.25996.25
06/27/20131,0051,0109951,010
06/28/20131,022.51,043.751,0201,035
07/01/20131,0351,037.51,0151,030
07/02/20131,0501,072.51,042.51,065
07/03/20131,068.751,1001,057.51,095
07/04/20131,0901,103.751,0851,098.75
07/05/20131,1051,123.751,1051,121.25
07/08/20131,133.751,142.51,113.751,116.25
07/09/20131,122.51,142.51,121.251,140
07/10/20131,142.51,146.251,131.251,140
07/11/20131,1351,1701,1351,162.5
07/12/20131,1601,166.251,1551,165
07/16/20131,147.51,1551,1201,123.75
07/17/20131,1301,1551,128.751,148.75
07/18/20131,1501,162.51,138.751,145
07/19/20131,148.751,151.251,1201,138.75
07/22/20131,147.51,152.51,136.251,143.75
07/23/20131,137.51,1501,1301,148.75
07/24/20131,1451,148.751,1401,147.5
07/25/20131,147.51,1551,141.251,145
07/26/20131,126.251,1301,1151,115
07/29/20131,091.251,093.751,063.751,066.25
07/30/20131,062.51,092.51,062.51,087.5
07/31/20131,0701,091.251,063.751,072.5
08/01/20131,0901,116.251,087.51,108.75
08/02/20131,132.51,132.51,1151,130
08/05/20131,102.51,118.751,101.251,107.5
08/06/20131,101.251,106.251,0701,081.25
08/07/20131,0751,077.51,053.751,056.25
08/08/20131,051.251,061.251,031.251,035
08/09/20131,0301,0351,013.751,020
08/12/20131,017.51,0451,012.51,041.25
08/13/20131,056.251,061.251,046.251,055
08/14/20131,067.51,077.51,0601,072.5
08/15/20131,0551,077.51,0551,072.5
08/16/20131,0701,091.251,0701,086.25
08/19/20131,087.51,1051,087.51,100
08/20/20131,0851,0851,057.51,065
08/21/20131,058.751,067.51,0451,063.75
08/22/20131,072.51,087.51,0601,061.25
08/23/20131,0751,088.751,072.51,082.5
08/26/20131,082.51,093.751,082.51,087.5
08/27/20131,073.751,0901,0651,070
08/28/20131,061.251,086.251,058.751,080
08/29/20131,107.51,142.51,107.51,136.25
08/30/20131,118.751,133.751,096.251,113.75
09/02/20131,112.51,112.51,093.751,100
09/03/20131,117.51,138.751,117.51,135
09/04/20131,137.51,1451,1351,143.75
09/05/20131,1501,167.51,147.51,157.5
09/06/20131,161.251,171.251,1551,158.75
09/09/20131,1751,182.51,162.51,177.5
09/10/20131,178.751,182.51,161.251,168.75
09/11/20131,153.751,1551,1201,128.75
09/12/20131,142.51,1601,1351,153.75
09/13/20131,162.51,167.51,1351,137.5
09/17/20131,1551,1551,142.51,147.5
09/18/20131,156.251,1701,153.751,156.25
09/19/20131,1701,171.251,1551,161.25
09/20/20131,163.751,166.251,1551,163.75
09/24/20131,1501,152.51,133.751,147.5
09/25/20131,156.251,167.51,146.251,153.75
09/26/20131,1501,1611,1301,154
09/27/20131,1541,1651,1411,161
09/30/20131,1521,1641,1351,158
10/01/20131,1481,1661,1411,157
10/02/20131,1691,1851,1501,156
10/03/20131,1561,1681,1431,143
10/04/20131,1441,1551,1311,131
10/07/20131,1301,1441,1001,103
10/08/20131,0901,0971,0751,088
10/09/20131,0881,1271,0881,123
10/10/20131,1261,1481,1161,138
10/11/20131,1551,1651,1331,155
10/15/20131,1631,1701,1521,161
10/16/20131,1621,1691,1511,155
10/17/20131,1681,1701,1411,154
10/18/20131,1541,1641,1531,157
10/21/20131,1661,1701,1501,153
10/22/20131,1621,1641,1441,147
10/23/20131,1551,1571,1401,143
10/24/20131,1431,1491,1251,146
10/25/20131,1481,1481,1251,125
10/28/20131,1301,1381,1211,129
10/29/20131,1251,1381,1191,132
10/30/20131,1331,1361,1171,122
10/31/20131,1221,1481,1191,134
11/01/20131,1491,1491,1191,126
11/05/20131,1331,1541,1211,131
11/06/20131,1211,1541,1211,152
11/07/20131,1381,1541,1311,153
11/08/20131,1301,1451,1271,136
11/11/20131,1311,1381,1131,120
11/12/20131,1251,1481,1231,146
11/13/20131,1371,1651,1371,158
11/14/20131,1591,1781,1451,157
11/15/20131,1651,1771,1621,170
11/18/20131,1711,1751,1591,163
11/19/20131,1581,1671,1501,160
11/20/20131,1631,1721,1551,168
11/21/20131,1701,1791,1671,179
11/22/20131,1901,2091,1841,189
11/25/20131,2041,2051,1921,200
11/26/20131,2041,2081,1891,190
11/27/20131,2151,2151,1981,209
11/28/20131,2171,2171,1981,202
11/29/20131,2011,2031,1801,188
12/02/20131,1871,2031,1771,184
12/03/20131,1831,1991,1821,190
12/04/20131,1901,2131,1851,197
12/05/20131,2071,2101,1911,196
12/06/20131,1851,1971,1771,185
12/09/20131,2091,2291,2081,223
12/10/20131,2341,2501,2291,241
12/11/20131,2341,2501,2261,242
12/12/20131,2451,2451,2301,239
12/13/20131,2551,2601,2361,242
12/16/20131,2301,2491,2181,240
12/17/20131,2541,2681,2271,238
12/18/20131,2401,2621,2391,262
12/19/20131,2821,2941,2781,290
12/20/20131,2941,2991,2851,297
12/24/20131,2951,3121,2851,306
12/25/20131,3051,3091,2901,299
12/26/20131,2991,2991,2851,295
12/27/20131,2981,3171,2981,313
12/30/20131,3241,3481,3231,348