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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,308.7357
CLOSE 1,308.3586

Low

LOW 1,028.5

High

HIGH 1,555.5
DATEOPENHIGHLOWCLOSE
01/05/20151,3381,339.51,311.51,318
01/06/20151,250.51,2621,2341,241.5
01/07/20151,2281,244.51,2161,228.5
01/08/20151,237.51,2461,2241,236.5
01/09/20151,242.51,252.51,2251,235.5
01/13/20151,208.51,2101,180.51,203.5
01/14/20151,1981,223.51,194.51,207.5
01/15/20151,2341,2541,2241,242.5
01/16/20151,220.51,2371,2061,235.5
01/19/20151,2601,2771,2551,264.5
01/20/20151,2761,2981,2601,297.5
01/21/20151,3091,332.51,2921,303.5
01/22/20151,2951,3181,287.51,318
01/23/20151,325.51,3451,318.51,340
01/26/20151,3101,331.51,300.51,321
01/27/20151,322.51,333.51,2931,318.5
01/28/20151,2961,3161,281.51,306.5
01/29/20151,2851,309.51,2741,291.5
01/30/20151,295.51,314.51,285.51,304
02/02/20151,297.51,332.51,2881,292.5
02/03/20151,3451,388.51,3401,381.5
02/04/20151,441.51,446.51,4101,417
02/05/20151,3801,3861,358.51,360.5
02/06/20151,390.51,4041,3631,372.5
02/09/20151,3201,359.51,3141,352
02/10/20151,359.51,4001,359.51,396
02/12/20151,3961,3961,361.51,382.5
02/13/20151,4101,4191,393.51,399.5
02/16/20151,421.51,444.51,421.51,441.5
02/17/20151,4271,4341,4061,409
02/18/20151,428.51,428.51,397.51,406
02/19/20151,3951,4131,3921,412
02/20/20151,4161,4341,4111,431.5
02/23/20151,439.51,4411,3761,382.5
02/24/20151,3621,365.51,3381,356
02/25/20151,3561,4021,3551,400
02/26/20151,416.51,453.51,416.51,446
02/27/20151,452.51,4561,4091,418.5
03/02/20151,4201,426.51,4051,420.5
03/03/20151,4141,414.51,4011,412.5
03/04/20151,421.51,435.51,4121,425
03/05/20151,435.51,491.51,4291,463.5
03/06/20151,4701,4701,4471,458.5
03/09/20151,463.51,4801,4441,455.5
03/10/20151,467.51,479.51,4011,403.5
03/11/20151,376.51,3801,347.51,371
03/12/20151,3701,372.51,3581,370.5
03/13/20151,3701,4091,3601,404.5
03/16/20151,3501,3771,3401,344
03/17/20151,3531,361.51,3361,359.5
03/18/20151,331.51,3341,312.51,320
03/19/20151,3401,349.51,3151,316
03/20/20151,3081,3121,300.51,310.5
03/23/20151,316.51,3441,312.51,339
03/24/20151,3351,3731,3351,363
03/25/20151,367.51,369.51,336.51,347
03/26/20151,3521,389.51,342.51,374.5
03/27/20151,4051,406.51,3441,360.5
03/30/20151,3341,3401,3141,327
03/31/20151,3251,345.51,323.51,325.5
04/01/20151,3341,3361,308.51,314
04/02/20151,315.51,3321,3001,302
04/03/20151,295.51,3191,2951,311
04/06/20151,3051,332.51,296.51,328
04/07/20151,3561,393.51,3521,386.5
04/08/20151,4001,4221,3861,417.5
04/09/20151,3941,396.51,375.51,378.5
04/10/20151,384.51,4001,3751,381
04/13/20151,3881,4051,375.51,403
04/14/20151,4081,4171,3911,392.5
04/15/20151,4191,432.51,408.51,413.5
04/16/20151,442.51,499.51,4421,489.5
04/17/20151,486.51,486.51,4471,459.5
04/20/20151,4501,4601,4371,448
04/21/20151,4661,4701,4441,456.5
04/22/20151,4471,4491,423.51,430
04/23/20151,469.51,4861,455.51,462
04/24/20151,4881,512.51,4751,481.5
04/27/20151,4921,4951,453.51,462
04/28/20151,514.51,5271,5041,508
04/30/20151,5081,539.51,488.51,510
05/01/20151,5031,515.51,4901,496
05/07/20151,4861,5131,4841,490.5
05/08/20151,4691,473.51,446.51,471
05/11/20151,4981,506.51,481.51,482
05/12/20151,4931,503.51,4571,463.5
05/13/20151,484.51,517.51,465.51,487
05/14/20151,4881,4931,4481,461.5
05/15/20151,4481,4571,4171,434.5
05/18/20151,4511,479.51,4511,461.5
05/19/20151,490.51,509.51,4651,476
05/20/20151,4811,491.51,441.51,460.5
05/21/20151,467.51,4791,4561,466.5
05/22/20151,4901,5181,483.51,501
05/25/20151,5141,537.51,5081,512.5
05/26/20151,529.51,5371,513.51,529
05/27/20151,509.51,5141,4881,512
05/28/20151,5121,5201,496.51,511.5
05/29/20151,517.51,5301,507.51,530
06/01/20151,507.51,5391,496.51,532
06/02/20151,5301,532.51,5061,513
06/03/20151,519.51,523.51,4981,522
06/04/20151,523.51,5331,4911,512.5
06/05/20151,4991,509.51,486.51,506.5
06/08/20151,5061,5251,500.51,504.5
06/09/20151,5301,5341,5001,502.5
06/10/20151,5201,555.51,5181,530.5
06/11/20151,5251,542.51,5101,522.5
06/12/20151,507.51,5141,4981,509.5
06/15/20151,4941,494.51,480.51,486
06/16/20151,4791,4801,4491,461.5
06/17/20151,4621,468.51,4521,453
06/18/20151,4451,448.51,4321,435
06/19/20151,420.51,4301,392.51,411
06/22/20151,420.51,457.51,4161,426.5
06/23/20151,4431,454.51,4351,443
06/24/20151,4541,456.51,436.51,443.5
06/25/20151,4451,453.51,431.51,434.5
06/26/20151,428.51,4291,4051,410.5
06/29/20151,379.51,403.51,379.51,393.5
06/30/20151,390.51,411.51,3901,391.5
07/01/20151,3921,3991,3831,387
07/02/20151,3951,4071,3901,399.5
07/03/20151,3901,3941,370.51,373
07/06/20151,3541,371.51,350.51,363.5
07/07/20151,354.51,3651,346.51,354.5
07/08/20151,353.51,360.51,322.51,322.5
07/09/20151,3091,3311,303.51,328
07/10/20151,3261,352.51,3201,349
07/13/20151,3491,352.51,3321,338
07/14/20151,354.51,384.51,351.51,362.5
07/15/20151,363.51,3981,363.51,381
07/16/20151,369.51,369.51,3451,360.5
07/17/20151,350.51,3521,3351,347
07/21/20151,3581,3581,3361,357.5
07/22/20151,3401,3441,3211,330
07/23/20151,3241,3241,3041,311
07/24/20151,3001,320.51,294.51,300.5
07/27/20151,2951,308.51,2911,304.5
07/28/20151,2911,299.51,276.51,294
07/29/20151,308.51,311.51,2941,294.5
07/30/20151,3151,3491,3131,337
07/31/20151,340.51,354.51,330.51,350.5
08/03/20151,3371,3391,3091,323
08/04/20151,3111,311.51,2901,301.5
08/05/20151,310.51,326.51,307.51,309.5
08/06/20151,3201,3421,3161,329.5
08/07/20151,316.51,342.51,3061,336.5
08/10/20151,3111,326.51,295.51,317.5
08/11/20151,3341,3541,324.51,330
08/12/20151,295.51,299.51,279.51,287.5
08/13/20151,2971,314.51,2901,301.5
08/14/20151,2851,2871,2701,278
08/17/20151,2711,2761,266.51,269.5
08/18/20151,258.51,2611,2451,250.5
08/19/20151,2461,2631,240.51,246.5
08/20/20151,2291,229.51,202.51,210
08/21/20151,1951,2261,1901,200.5
08/24/20151,1651,1771,1441,150
08/25/20151,0971,174.51,074.51,123
08/26/20151,118.51,1551,1031,145
08/27/20151,1601,177.51,1531,164.5
08/28/20151,2221,267.51,214.51,229.5
08/31/20151,239.51,2491,203.51,222
09/01/20151,2401,2441,1891,189.5
09/02/20151,161.51,165.51,1391,146.5
09/03/20151,160.51,188.51,160.51,163.5
09/04/20151,1731,178.51,124.51,137.5
09/07/20151,124.51,154.51,1181,140
09/08/20151,1351,167.51,129.51,138.5
09/09/20151,1641,196.51,1641,196.5
09/10/20151,166.51,1681,126.51,147.5
09/11/20151,147.51,1641,136.51,141.5
09/14/20151,1081,1121,063.51,084.5
09/15/20151,082.51,094.51,0691,080
09/16/20151,093.51,1171,093.51,101
09/17/20151,1241,1391,1141,124
09/18/20151,1181,129.51,098.51,113.5
09/24/20151,0961,0971,0781,084.5
09/25/20151,0791,0981,0751,097
09/28/20151,0871,095.51,0701,081
09/29/20151,060.51,0611,028.51,028.5
09/30/20151,0431,0711,0341,063.5
10/01/20151,0711,1111,0671,090.5
10/02/20151,077.51,0931,0641,078.5
10/05/20151,0991,1251,090.51,112
10/06/20151,131.51,1531,1191,135.5
10/07/20151,153.51,226.51,153.51,217.5
10/08/20151,1941,2361,186.51,227.5
10/09/20151,2521,2841,243.51,271.5
10/13/20151,2001,233.51,182.51,228
10/14/20151,2151,2201,167.51,195
10/15/20151,192.51,209.51,176.51,199.5
10/16/20151,2121,2191,190.51,204
10/19/20151,204.51,204.51,175.51,187.5
10/20/20151,1881,1911,1651,190.5
10/21/20151,160.51,189.51,151.51,189
10/22/20151,1761,201.51,173.51,190
10/23/20151,2191,2251,1951,202.5
10/26/20151,211.51,211.51,1801,184.5
10/27/20151,165.51,1801,141.51,147.5
10/28/20151,142.51,1541,129.51,143.5
10/29/20151,173.51,179.51,1411,152.5
10/30/20151,147.51,166.51,141.51,155.5
11/02/20151,1401,1461,130.51,135.5
11/04/20151,1661,209.51,161.51,181
11/05/20151,198.51,211.51,1801,193.5
11/06/20151,197.51,2031,1691,180.5
11/09/20151,176.51,182.51,1671,179
11/10/20151,1491,1681,144.51,167.5
11/11/20151,2301,248.51,215.51,217
11/12/20151,2041,205.51,1711,200
11/13/20151,187.51,1951,1721,178.5
11/16/20151,157.51,2061,1571,192.5
11/17/20151,2051,2351,203.51,215
11/18/20151,214.51,2281,1961,204.5
11/19/20151,2121,2171,199.51,206.5
11/20/20151,2121,223.51,200.51,214.5
11/24/20151,203.51,220.51,2011,217.5
11/25/20151,2331,258.51,229.51,232
11/26/20151,2331,238.51,2211,230.5
11/27/20151,229.51,251.51,2281,242
11/30/20151,2341,2461,210.51,222.5
12/01/20151,210.51,237.51,205.51,235
12/02/20151,2371,249.51,2281,228
12/03/20151,2161,2591,2081,254
12/04/20151,2501,265.51,225.51,245
12/07/20151,2451,249.51,216.51,226
12/08/20151,198.51,1991,1571,164.5
12/09/20151,1601,1901,1581,169.5
12/10/20151,169.51,187.51,1621,177.5
12/11/20151,1621,185.51,1601,182
12/14/20151,142.51,1511,1261,147.5
12/15/20151,1511,156.51,1351,135.5
12/16/20151,154.51,1781,154.51,167
12/17/20151,172.51,182.51,1541,171.5
12/18/20151,1631,184.51,1401,141
12/21/20151,139.51,153.51,1291,144.5
12/22/20151,139.51,162.51,132.51,157
12/24/20151,1861,201.51,176.51,180
12/25/20151,1751,1901,1581,161
12/28/20151,1731,1771,160.51,173.5
12/29/20151,1701,185.51,156.51,183.5
12/30/20151,193.51,208.51,1821,185.5