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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,407.8258
CLOSE 1,407.0697

Low

LOW 1,134

High

HIGH 1,661
DATEOPENHIGHLOWCLOSE
01/06/20141,3301,3321,2921,301
01/07/20141,2911,3091,2781,296
01/08/20141,3081,3181,2971,316
01/09/20141,3171,3241,3011,308
01/10/20141,2951,3011,2811,286
01/14/20141,2001,2611,2001,256
01/15/20141,2931,3001,2711,286
01/16/20141,3051,3141,2931,298
01/17/20141,2981,3061,2901,305
01/20/20141,3051,3161,3001,307
01/21/20141,3021,3091,2941,299
01/22/20141,2951,3191,2921,316
01/23/20141,3201,3241,3001,301
01/24/20141,2831,2971,2721,283
01/27/20141,2401,2611,2401,246
01/28/20141,2441,2501,2261,227
01/29/20141,2431,2641,2431,248
01/30/20141,2311,2341,2181,232
01/31/20141,2301,2361,2161,220
02/03/20141,2181,2381,2071,213
02/04/20141,1931,2021,1341,141
02/05/20141,1641,1871,1611,184
02/06/20141,2021,2031,1691,189
02/07/20141,2101,2361,2011,236
02/10/20141,2481,2691,2371,256
02/12/20141,3041,3051,2721,276
02/13/20141,2841,2841,2481,255
02/14/20141,2561,2741,2421,257
02/17/20141,2561,2571,2341,245
02/18/20141,2601,2751,2511,265
02/19/20141,2911,3321,2821,314
02/20/20141,3151,3251,2901,299
02/21/20141,3091,3271,3031,310
02/24/20141,3021,3201,2931,311
02/25/20141,3291,3331,3111,317
02/26/20141,3031,3091,2941,296
02/27/20141,2951,2951,2721,280
02/28/20141,2801,2971,2751,290
03/03/20141,2871,3161,2801,307
03/04/20141,3051,3061,2871,299
03/05/20141,3151,3271,3021,305
03/06/20141,3081,3091,2751,300
03/07/20141,3121,3331,3111,321
03/10/20141,3121,3291,3061,317
03/11/20141,3081,3381,3081,325
03/12/20141,3091,3191,2861,299
03/13/20141,2851,3081,2781,291
03/14/20141,2781,2851,2521,259
03/17/20141,2481,2621,2421,255
03/18/20141,2651,2771,2601,267
03/19/20141,2801,2851,2321,232
03/20/20141,2221,2411,2131,221
03/24/20141,2501,2581,2201,250
03/25/20141,2951,3051,2791,284
03/26/20141,2771,3131,2761,298
03/27/20141,2731,3151,2731,311
03/28/20141,3031,3201,2871,320
03/31/20141,3481,3581,3221,339
04/01/20141,3451,3581,3261,355
04/02/20141,3511,3691,3441,361
04/03/20141,3631,3931,3631,377
04/04/20141,3701,3861,3681,378
04/07/20141,3831,3961,3711,386
04/08/20141,3671,3691,3301,338
04/09/20141,3111,3421,3081,336
04/10/20141,3301,3351,3081,331
04/11/20141,3071,3561,3031,347
04/14/20141,3331,3951,3301,382
04/15/20141,3621,3801,3561,365
04/16/20141,3761,4371,3751,431
04/17/20141,4411,4651,4281,434
04/18/20141,4421,4551,4331,455
04/21/20141,4611,5031,4601,501
04/22/20141,5011,5271,4901,494
04/23/20141,4881,4891,4261,456
04/24/20141,4041,4471,3941,435
04/25/20141,4431,4861,4421,483
04/28/20141,4651,4841,4601,481
04/30/20141,4731,4961,4621,488
05/01/20141,4981,5281,4951,523
05/02/20141,5011,5031,4851,501
05/07/20141,4971,5051,4681,477
05/08/20141,4971,5021,4711,485
05/09/20141,4651,4991,4621,479
05/12/20141,4221,4611,4201,430
05/13/20141,4991,5001,4611,464
05/14/20141,4651,4651,4121,449
05/15/20141,4351,4501,4201,449
05/16/20141,4461,4471,4151,428
05/19/20141,4201,4441,4101,430
05/20/20141,4321,4551,4171,431
05/21/20141,4331,4791,4301,472
05/22/20141,4671,4721,4491,453
05/23/20141,4641,4951,4601,489
05/26/20141,4981,4991,4621,472
05/27/20141,4671,4861,4621,462
05/28/20141,4851,5061,4631,474
05/29/20141,4681,4701,4511,466
05/30/20141,4661,4801,4531,468
06/02/20141,4701,4971,4631,487
06/03/20141,4911,4941,4701,477
06/04/20141,4871,4951,4771,489
06/05/20141,4921,5081,4851,488
06/06/20141,4941,5171,4921,510
06/09/20141,5201,5201,5081,515
06/10/20141,5181,5191,5011,508
06/11/20141,5101,5551,5031,554
06/12/20141,5481,5711,5221,564
06/13/20141,5701,6611,5701,635
06/16/20141,6351,6421,6041,611
06/17/20141,6001,6131,5821,586
06/18/20141,5771,6041,5701,588
06/19/20141,5831,6491,5831,635
06/20/20141,6351,6461,6151,626
06/23/20141,6181,6281,6061,624
06/24/20141,5841,5881,5621,570
06/25/20141,6001,6001,5391,557
06/26/20141,5501,5671,5421,563
06/27/20141,5651,5691,5391,549
06/30/20141,5401,5541,5301,540
07/01/20141,5551,5791,5451,576
07/02/20141,5751,5751,5481,554
07/03/20141,5721,5821,5621,575
07/04/20141,5761,5781,5431,551
07/07/20141,5431,5521,5181,521
07/08/20141,5141,5361,5101,522
07/09/20141,5001,5231,4971,505
07/10/20141,4991,5131,4921,497
07/11/20141,4841,5261,4821,524
07/14/20141,5161,5311,5081,521
07/15/20141,5331,5401,5171,527
07/16/20141,5451,5461,5181,521
07/17/20141,5351,5471,5241,545
07/18/20141,5561,5841,5541,569
07/22/20141,580.51,5901,5761,584
07/23/20141,5891,6021,5761,580.5
07/24/20141,575.51,5861,5691,578
07/25/20141,577.51,5821,5691,581.5
07/28/20141,5651,574.51,5511,567
07/29/20141,5651,586.51,564.51,584.5
07/30/20141,582.51,5891,5481,549.5
07/31/20141,5551,555.51,534.51,536.5
08/01/20141,5221,5401,518.51,520
08/04/20141,525.51,549.51,518.51,543
08/05/20141,5501,554.51,5311,541.5
08/06/20141,5301,5411,5051,506.5
08/07/20141,521.51,541.51,5071,527.5
08/08/20141,5191,5321,5051,518.5
08/11/20141,5291,530.51,497.51,522
08/12/20141,533.51,5441,524.51,529
08/13/20141,530.51,531.51,503.51,507.5
08/14/20141,5271,5331,5141,525
08/15/20141,5201,5291,481.51,490.5
08/18/20141,520.51,5251,5041,507.5
08/19/20141,5001,510.51,491.51,509.5
08/20/20141,5191,5231,5111,515
08/21/20141,5151,519.51,497.51,510
08/22/20141,5201,521.51,4901,492.5
08/25/20141,506.51,508.51,497.51,506
08/26/20141,501.51,528.51,5001,508.5
08/27/20141,5291,5391,5171,521
08/28/20141,526.51,5281,505.51,511.5
08/29/20141,4981,5021,4901,490
09/01/20141,4871,499.51,477.51,497
09/02/20141,4991,519.51,491.51,513
09/03/20141,515.51,519.51,4951,501.5
09/04/20141,5101,532.51,5101,528.5
09/05/20141,528.51,534.51,4951,499.5
09/08/20141,5001,5011,4771,479
09/09/20141,4701,472.51,444.51,458.5
09/10/20141,458.51,472.51,4511,472.5
09/11/20141,4861,488.51,4581,483
09/12/20141,483.51,485.51,470.51,477
09/16/20141,4671,478.51,4521,472.5
09/17/20141,482.51,501.51,476.51,482
09/18/20141,499.51,5081,4901,500.5
09/19/20141,5001,506.51,4881,493
09/22/20141,5081,5601,504.51,529
09/24/20141,5241,5651,4971,511
09/25/20141,5431,585.51,540.51,585.5
09/26/20141,563.51,5691,545.51,550
09/29/20141,561.51,572.51,5451,547
09/30/20141,553.51,5621,536.51,549.5
10/01/20141,5501,553.51,509.51,529
10/02/20141,5171,537.51,506.51,513.5
10/03/20141,5041,5131,481.51,503
10/06/20141,5191,5191,4641,464.5
10/07/20141,4831,4881,4611,464
10/08/20141,420.51,4371,4041,427.5
10/09/20141,4221,4511,4101,412.5
10/10/20141,388.51,394.51,3361,343.5
10/14/20141,3001,339.51,2941,328.5
10/15/20141,3211,3251,2861,311.5
10/16/20141,2761,278.51,237.51,239.5
10/17/20141,2851,309.51,276.51,298.5
10/20/20141,309.51,323.51,3001,312
10/21/20141,3091,3101,270.51,279.5
10/22/20141,300.51,3101,284.51,306.5
10/23/20141,3101,328.51,2951,314
10/24/20141,333.51,3381,3131,323.5
10/27/20141,316.51,331.51,296.51,331
10/28/20141,3501,352.51,3121,315
10/29/20141,3281,351.51,320.51,350
10/30/20141,3581,3651,3441,359
10/31/20141,3631,4121,351.51,403
11/04/20141,4401,4401,3741,377
11/05/20141,3621,3621,3241,346.5
11/06/20141,3651,3771,3271,332
11/07/20141,3621,366.51,3361,345
11/10/20141,3851,405.51,3801,404
11/11/20141,3951,4201,3721,377
11/12/20141,397.51,4051,373.51,373.5
11/13/20141,372.51,3731,340.51,348
11/14/20141,354.51,366.51,333.51,366.5
11/17/20141,3741,384.51,3401,341
11/18/20141,357.51,376.51,351.51,367.5
11/19/20141,3641,3661,338.51,357.5
11/20/20141,369.51,386.51,3431,383.5
11/21/20141,398.51,4181,377.51,414.5
11/25/20141,4351,439.51,4121,424.5
11/26/20141,4421,444.51,387.51,393
11/27/20141,381.51,3821,350.51,351
11/28/20141,3001,3001,2501,257.5
12/01/20141,2401,2441,2101,219
12/02/20141,2451,2621,2281,258.5
12/03/20141,236.51,261.51,2361,257
12/04/20141,2721,2861,2671,285
12/05/20141,2971,3041,2711,282
12/08/20141,2671,275.51,2611,265
12/09/20141,2281,2431,2151,236
12/10/20141,226.51,2481,221.51,245
12/11/20141,222.51,2411,206.51,231
12/12/20141,2201,2351,213.51,224.5
12/15/20141,2131,2491,2031,235.5
12/16/20141,2091,2161,2041,210
12/17/20141,229.51,260.51,224.51,243.5
12/18/20141,2701,297.51,258.51,286
12/19/20141,2951,320.51,271.51,319
12/22/20141,362.51,387.51,348.51,387
12/24/20141,3861,3931,367.51,375
12/25/20141,357.51,3681,3421,367.5
12/26/20141,366.51,3721,348.51,359.5
12/29/20141,364.51,365.51,336.51,346.5
12/30/20141,347.51,371.51,344.51,345.5