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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 928.4347
CLOSE 927.5502

Low

LOW 735

High

HIGH 1,306
DATEOPENHIGHLOWCLOSE
01/04/20161,2061,240.51,203.51,211.5
01/05/20161,2071,2251,191.51,216
01/06/20161,2041,2101,1621,177
01/07/20161,151.51,1531,109.51,116
01/08/20161,1001,1171,090.51,099
01/12/20161,0561,062.51,0321,035
01/13/20161,0371,0451,0261,042
01/14/2016999.21,009983.71,004.5
01/15/20161,025.51,045993.7999.7
01/18/2016969.7992.5955.1985.2
01/19/2016980997.6970.1997.1
01/20/2016985.9986.6933935.2
01/21/2016943.9962.5922.7922.7
01/22/2016959.4990.8950.4989.5
01/25/20161,0211,0321,002.51,022
01/26/2016989.9995972.6978
01/27/20161,0141,0281,003.51,017.5
01/28/20161,020.51,024989.7989.7
01/29/20161,0281,0611,005.51,053.5
02/01/20161,060.51,062.51,035.51,052.5
02/02/20161,024.51,025.5995.71,000.5
02/03/2016982992.7970.1984.9
02/04/20161,0021,026990.21,013.5
02/05/20161,073.51,073.51,008.51,026
02/08/20161,007.51,043.5993.11,031
02/09/2016990992.7964.1965.5
02/10/2016963975.9930938.4
02/12/2016906.3914.9876.5878.7
02/15/2016911.5963.6911.5945.7
02/16/2016950.1977.2945.7966.9
02/17/2016940940.9891.1901.7
02/18/2016946.8973.3927.9956.6
02/19/2016904909.7853866.6
02/22/2016821.6847814824.9
02/23/2016850868830.2832.3
02/24/2016810832.1800.4821.4
02/25/2016838.3848.7825.7832.7
02/26/2016843.1853.1831.2833.9
02/29/2016840.8851.9816.3816.5
03/01/2016823.6834814826.7
03/02/2016853.9862848.3859.2
03/03/2016874.2910.3870.7909.2
03/04/2016908.3979907.7971.3
03/07/2016980985.8948.3950.5
03/08/2016965980.6933.1943.7
03/09/2016892.2923.2892.2919.1
03/10/2016940949.5933936.7
03/11/2016901.6938894.1927.2
03/14/2016942.2947.9934.9937.3
03/15/2016929.7936.6918.2920
03/16/2016914929.9909909
03/17/2016939965.2927.3930.8
03/18/2016955.4962933.1943
03/22/2016957964.2916.4934.3
03/23/2016932.8941.4919.3921.8
03/24/2016903.7908875875.7
03/25/2016874.6889.9871.3886.4
03/28/2016886893870.2882.8
03/29/2016873.9889.7860.3865.5
03/30/2016840849.8831.5840.4
03/31/2016842.3868.5842.3853.5
04/01/2016837841.8812.3816
04/04/2016806.9829.9805.6811.9
04/05/2016793.3794.1762.1778
04/06/2016788802767.1772.4
04/07/2016779813.8772.6794
04/08/2016764.9813.7762.8805
04/11/2016820.9831.5794.6803.4
04/12/2016796.4832792821.4
04/13/2016852867.8831.2853.8
04/14/2016871.2878.7867.8876.4
04/15/2016868.9877850856.2
04/18/2016800.8831.3791.5830.1
04/19/2016866.1868.4841.5852.2
04/20/2016872.7881.8866.5869
04/21/2016899922.7891.7918.2
04/22/2016909.1936901.7935.7
04/25/2016944945915.8918.8
04/26/2016910.7912892.1905
04/27/2016923926.7911.2915.9
04/28/2016930944888888.2
05/02/2016843.8855.6838.4854.8
05/06/2016845.1852.1828.2830.6
05/09/2016840.1850.4826.4827.5
05/10/2016816.3832.5800.3825.7
05/11/2016837.6849.4829832.5
05/12/2016837.4848.6831847
05/13/2016849.2851.8810.7811.2
05/16/2016807821803.2812.6
05/17/2016833843.7825.6838.3
05/18/2016848911.8847906.1
05/19/2016896.3897.9846852.7
05/20/2016859.4870.6845.6856.9
05/23/2016842.9844.3826838
05/24/2016838838.8822822.7
05/25/2016837.7839823831.6
05/26/2016848.4867842.9852.8
05/27/2016878892.8869.5883.5
05/30/2016896.6898.9876.3896.9
05/31/2016912931.3910.1912.6
06/01/2016906.2908.4893.8898.4
06/02/2016888889.8868.5869.4
06/03/2016856.7877.6856.5866.9
06/06/2016840845.9835.5845.9
06/07/2016854.3888854.3883
06/08/2016893895.7880.8887.5
06/09/2016890925.5888910.5
06/10/2016905.7907875.2884
06/13/2016850858.9830833
06/14/2016825842.9823.7825.7
06/15/2016820.2830.9805.1826
06/16/2016821827.2796.9798.7
06/17/2016802.8817.9795.2813.7
06/20/2016832860.4830.2854.3
06/21/2016842.6857.9838852
06/22/2016860.1868.4849.3853.6
06/23/2016844.2877.9842.4876
06/24/2016873.4875.5781796.2
06/27/2016793796760762.3
06/28/2016745.9774740.5762.1
06/29/2016788791.1763.6780.7
06/30/2016800808.6788.5793.4
07/01/2016789.8793.2778.2789.2
07/04/2016779.9795.5778.4794.8
07/05/2016779.8790770.9785.5
07/06/2016768.6769.8752.3764.7
07/07/2016756760.2749.2756.5
07/08/2016753757.7735741.5
07/11/2016750.9773.6748766.4
07/12/2016779.5782.8766.1774.1
07/13/2016801813792.6801.5
07/14/2016794.3819794.2810.7
07/15/2016815.6825.9808.1812.1
07/19/2016830830812822.8
07/20/2016818.6819.8798.2805.1
07/21/2016827843.8822.3838.7
07/22/2016814.6828.8814.6826.3
07/25/2016826.4842824.3829.1
07/26/2016820825.7794.1802
07/27/2016811.9815.8801.1806.8
07/28/2016804815.8800.2812.9
07/29/2016812.8822.2793.1816.6
08/01/2016812.9824.6799.1813.5
08/02/2016791.1795.6766768.7
08/03/2016759.9776.9750.2766.6
08/04/2016781.6791772.2789
08/05/2016790803.7787.2796.7
08/08/2016811.7822810.3822
08/09/2016833.1850825.1848.7
08/10/2016833.7846.2828.3841.7
08/12/2016860867.2837.1843.1
08/15/2016842.9852.8842846.2
08/16/2016852865.9837.3837.5
08/17/2016852.5894.7849891.6
08/18/2016900.1913886887.6
08/19/2016914.7939.2910931.5
08/22/2016922.1925.5897.9906.8
08/23/2016890895.1881.4886.6
08/24/2016894.5902.7882885.1
08/25/2016878881867.1871.2
08/26/2016871.2872.1856.1856.9
08/29/2016886.7890870.1872.6
08/30/2016868.5878.4866.5876.4
08/31/2016881.8901.7878.5898.4
09/01/2016880881.3868.8875
09/02/2016855871.2845.6869.4
09/05/2016884.4899877.3882.7
09/06/2016881.7885.7856.2858.8
09/07/2016855.1857.3843.3850.9
09/08/2016852.9860850850.1
09/09/2016868.4881.6867870.5
09/12/2016857.1863.8836.4839.9
09/13/2016860.1860.9843.1847
09/14/2016825.2833.8821.5830.1
09/15/2016825832.4819.3830.4
09/16/2016826.1839821.9838.7
09/20/2016820832.1816.6826.7
09/21/2016827851.9814.1849.5
09/23/2016852866.9849.2861.8
09/26/2016855.2860.6840841.8
09/27/2016849870.2841.5870.2
09/28/2016850859.2846.7857.3
09/29/2016917.3925.7906.1906.1
09/30/2016885.8911.6884.2909.2
10/03/2016908.2912897.1899.2
10/04/2016888.1914.3888.1913
10/05/2016911.2928.2909.1918.6
10/06/2016933.6956.2933.6950
10/07/2016975982.4962965.8
10/11/2016988.91,018985.2996.7
10/12/2016966.7996.7966.7992.2
10/13/2016977.2993.6975983.7
10/14/2016996.81,0259921,021
10/17/20161,020.51,052.51,016.51,045
10/18/20161,0151,0371,0061,036.5
10/19/20161,0211,0251,0051,010
10/20/20161,019.51,0291,0061,009.5
10/21/20161,0151,0331,010.51,024
10/24/20161,023.51,026.51,000.51,009
10/25/20169981,007.5993.4998.2
10/26/2016977.8989.4973.4986.4
10/27/2016979.7995.4973993.7
10/28/2016993.81,005.59881,002
10/31/2016980986.3962.6985.6
11/01/2016974.2979.1965.6971.3
11/02/2016950958.9947955.5
11/04/2016933944.4932938.9
11/07/2016944.5950.8934.1947.3
11/08/2016917.3942.2917.2938.3
11/09/2016954.1966.1882.3899.4
11/10/2016956982.2945.2975.1
11/11/2016980985.4962.1970.3
11/14/2016991.21,0179821,005
11/15/20161,020.51,039.51,0051,015
11/16/20161,0501,062.51,0431,045
11/17/20161,037.51,061.51,032.51,058.5
11/18/20161,0601,060.51,040.51,046.5
11/21/20161,068.51,082.51,062.51,079.5
11/22/20161,1061,1151,0901,098
11/24/20161,1281,133.51,087.51,094
11/25/20161,095.51,106.51,089.51,099
11/28/20161,0731,088.51,065.51,088
11/29/20161,079.51,0991,0751,097
11/30/20161,0971,1091,083.51,085
12/01/20161,2051,211.51,177.51,193
12/02/20161,182.51,2081,1741,193.5
12/05/20161,1851,1891,166.51,178
12/06/20161,199.51,2051,168.51,175
12/07/20161,187.51,194.51,1741,189
12/08/20161,2081,2141,190.51,198.5
12/09/20161,2161,2531,208.51,248
12/12/20161,3031,3061,2371,257.5
12/13/20161,244.51,2591,2331,252.5
12/14/20161,2551,2651,2461,254.5
12/15/20161,2401,254.51,218.51,220.5
12/16/20161,2321,233.51,221.51,229
12/19/20161,228.51,240.51,2231,231.5
12/20/20161,220.51,221.51,191.51,206.5
12/21/20161,1981,2161,1871,203.5
12/22/20161,2081,219.51,1961,217
12/26/20161,2171,218.51,191.51,200.5
12/27/20161,1891,2071,1811,194.5
12/28/20161,1961,2101,1931,193
12/29/20161,1701,185.51,1611,180.5
12/30/20161,1601,174.51,1581,171