1605.T
Inpex Corporation
06:30:00
3500 ¥
0.0000 (%0.00)
Previous Close: 3429
Day Low₺3371
Day High₺3500
1605.T: Inpex Corporation Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,131.2247
CLOSE 1,131.7429
Low
LOW 988
High
HIGH 1,431.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 1,182.5 | 1,201 | 1,180 | 1,190 |
| 01/05/2017 | 1,186 | 1,187 | 1,148.5 | 1,168 |
| 01/06/2017 | 1,139 | 1,158.5 | 1,131 | 1,153.5 |
| 01/10/2017 | 1,141.5 | 1,153 | 1,136 | 1,136 |
| 01/11/2017 | 1,140.5 | 1,156.5 | 1,133.5 | 1,151.5 |
| 01/12/2017 | 1,143 | 1,156.5 | 1,134.5 | 1,145.5 |
| 01/13/2017 | 1,130.5 | 1,152.5 | 1,130.5 | 1,150.5 |
| 01/16/2017 | 1,144.5 | 1,150 | 1,127 | 1,131.5 |
| 01/17/2017 | 1,136 | 1,138 | 1,117 | 1,122 |
| 01/18/2017 | 1,116 | 1,146.5 | 1,112 | 1,143 |
| 01/19/2017 | 1,143 | 1,147 | 1,128 | 1,137 |
| 01/20/2017 | 1,142 | 1,168 | 1,142 | 1,153 |
| 01/23/2017 | 1,136 | 1,146.5 | 1,130.5 | 1,139.5 |
| 01/24/2017 | 1,125.5 | 1,132 | 1,111 | 1,118.5 |
| 01/25/2017 | 1,129 | 1,135 | 1,120 | 1,123.5 |
| 01/26/2017 | 1,135 | 1,135 | 1,059.5 | 1,087 |
| 01/27/2017 | 1,117 | 1,146 | 1,113.5 | 1,127 |
| 01/30/2017 | 1,110 | 1,130.5 | 1,108 | 1,130 |
| 01/31/2017 | 1,105 | 1,121.5 | 1,104 | 1,110.5 |
| 02/01/2017 | 1,105 | 1,113.5 | 1,093 | 1,113 |
| 02/02/2017 | 1,092 | 1,098.5 | 1,078.5 | 1,083.5 |
| 02/03/2017 | 1,095 | 1,096.5 | 1,077.5 | 1,085 |
| 02/06/2017 | 1,101.5 | 1,103 | 1,083 | 1,089 |
| 02/07/2017 | 1,071.5 | 1,076 | 1,062.5 | 1,074.5 |
| 02/08/2017 | 1,065 | 1,069.5 | 1,052 | 1,062.5 |
| 02/09/2017 | 1,070 | 1,075.5 | 1,059 | 1,064.5 |
| 02/10/2017 | 1,088.5 | 1,119.5 | 1,086.5 | 1,102.5 |
| 02/13/2017 | 1,150 | 1,171.5 | 1,140.5 | 1,156 |
| 02/14/2017 | 1,148 | 1,155 | 1,138 | 1,141.5 |
| 02/15/2017 | 1,164 | 1,164 | 1,138.5 | 1,140 |
| 02/16/2017 | 1,135.5 | 1,142.5 | 1,127.5 | 1,139 |
| 02/17/2017 | 1,127.5 | 1,136 | 1,117.5 | 1,127 |
| 02/20/2017 | 1,119.5 | 1,122.5 | 1,109.5 | 1,118.5 |
| 02/21/2017 | 1,140 | 1,149 | 1,124 | 1,126 |
| 02/22/2017 | 1,138 | 1,138 | 1,123.5 | 1,127 |
| 02/23/2017 | 1,151.5 | 1,156 | 1,121 | 1,145 |
| 02/24/2017 | 1,143.5 | 1,162.5 | 1,135 | 1,147 |
| 02/27/2017 | 1,117 | 1,129 | 1,102 | 1,113.5 |
| 02/28/2017 | 1,117 | 1,139.5 | 1,115 | 1,116 |
| 03/01/2017 | 1,123.5 | 1,129.5 | 1,106.5 | 1,123 |
| 03/02/2017 | 1,137 | 1,142 | 1,119.5 | 1,121.5 |
| 03/03/2017 | 1,100 | 1,106.5 | 1,078.5 | 1,095 |
| 03/06/2017 | 1,094 | 1,104.5 | 1,081.5 | 1,100 |
| 03/07/2017 | 1,100 | 1,123 | 1,098 | 1,121.5 |
| 03/08/2017 | 1,125 | 1,125 | 1,110.5 | 1,114 |
| 03/09/2017 | 1,099.5 | 1,109 | 1,089 | 1,100.5 |
| 03/10/2017 | 1,114 | 1,116 | 1,097 | 1,112.5 |
| 03/13/2017 | 1,100.5 | 1,114.5 | 1,097.5 | 1,109 |
| 03/14/2017 | 1,124 | 1,139 | 1,121.5 | 1,122 |
| 03/15/2017 | 1,107 | 1,113 | 1,100 | 1,106 |
| 03/16/2017 | 1,104.5 | 1,121.5 | 1,103 | 1,117.5 |
| 03/17/2017 | 1,110.5 | 1,122 | 1,105 | 1,112 |
| 03/21/2017 | 1,105.5 | 1,113 | 1,103 | 1,106.5 |
| 03/22/2017 | 1,085 | 1,092 | 1,081 | 1,083 |
| 03/23/2017 | 1,073 | 1,096.5 | 1,072.5 | 1,094.5 |
| 03/24/2017 | 1,097.5 | 1,099.5 | 1,084 | 1,092.5 |
| 03/27/2017 | 1,085 | 1,091.5 | 1,070 | 1,076 |
| 03/28/2017 | 1,083.5 | 1,114 | 1,082 | 1,095.5 |
| 03/29/2017 | 1,107.5 | 1,117.5 | 1,103 | 1,110 |
| 03/30/2017 | 1,120.5 | 1,139 | 1,109.5 | 1,113 |
| 03/31/2017 | 1,125.5 | 1,128 | 1,094.5 | 1,094.5 |
| 04/03/2017 | 1,094.5 | 1,106 | 1,090 | 1,098 |
| 04/04/2017 | 1,109 | 1,110.5 | 1,087 | 1,095.5 |
| 04/05/2017 | 1,101.5 | 1,108 | 1,080.5 | 1,081 |
| 04/06/2017 | 1,077.5 | 1,086 | 1,070 | 1,083 |
| 04/07/2017 | 1,095.5 | 1,139.5 | 1,089 | 1,126.5 |
| 04/10/2017 | 1,127 | 1,133 | 1,113 | 1,122 |
| 04/11/2017 | 1,114 | 1,118.5 | 1,098 | 1,113 |
| 04/12/2017 | 1,100 | 1,107 | 1,086 | 1,099 |
| 04/13/2017 | 1,077 | 1,083.5 | 1,056 | 1,073 |
| 04/14/2017 | 1,061 | 1,061 | 1,041 | 1,054.5 |
| 04/17/2017 | 1,052 | 1,056.5 | 1,046.5 | 1,055 |
| 04/18/2017 | 1,057 | 1,071 | 1,050.5 | 1,056 |
| 04/19/2017 | 1,055 | 1,061.5 | 1,045.5 | 1,051.5 |
| 04/20/2017 | 1,020 | 1,043.5 | 1,014 | 1,038 |
| 04/21/2017 | 1,044 | 1,052 | 1,038.5 | 1,050.5 |
| 04/24/2017 | 1,059.5 | 1,063 | 1,048 | 1,051 |
| 04/25/2017 | 1,052 | 1,062.5 | 1,049.5 | 1,052.5 |
| 04/26/2017 | 1,063.5 | 1,078 | 1,057 | 1,071.5 |
| 04/27/2017 | 1,079.5 | 1,079.5 | 1,060.5 | 1,071 |
| 04/28/2017 | 1,074 | 1,089 | 1,067 | 1,068.5 |
| 05/01/2017 | 1,060 | 1,065.5 | 1,050 | 1,060 |
| 05/02/2017 | 1,062 | 1,071.5 | 1,056.5 | 1,067 |
| 05/08/2017 | 1,088.5 | 1,113.5 | 1,085 | 1,099.5 |
| 05/09/2017 | 1,095 | 1,097.5 | 1,082.5 | 1,089.5 |
| 05/10/2017 | 1,083.5 | 1,097.5 | 1,078 | 1,096.5 |
| 05/11/2017 | 1,106.5 | 1,112 | 1,100 | 1,105.5 |
| 05/12/2017 | 1,104.5 | 1,121.5 | 1,094.5 | 1,111 |
| 05/15/2017 | 1,066.5 | 1,087.5 | 1,052.5 | 1,087.5 |
| 05/16/2017 | 1,100 | 1,102 | 1,062 | 1,065.5 |
| 05/17/2017 | 1,065.5 | 1,069 | 1,041 | 1,048.5 |
| 05/18/2017 | 1,031 | 1,041 | 1,019 | 1,033 |
| 05/19/2017 | 1,042 | 1,057.5 | 1,041.5 | 1,052 |
| 05/22/2017 | 1,066 | 1,073 | 1,059.5 | 1,063.5 |
| 05/23/2017 | 1,054 | 1,064 | 1,052.5 | 1,055 |
| 05/24/2017 | 1,056 | 1,067.5 | 1,052 | 1,060 |
| 05/25/2017 | 1,050.5 | 1,057.5 | 1,044 | 1,051.5 |
| 05/26/2017 | 1,032 | 1,037.5 | 1,023 | 1,030.5 |
| 05/29/2017 | 1,020.5 | 1,027 | 1,015 | 1,016 |
| 05/30/2017 | 1,014 | 1,023 | 1,005.5 | 1,019.5 |
| 05/31/2017 | 1,001 | 1,018.5 | 988 | 1,018.5 |
| 06/01/2017 | 1,011 | 1,011.5 | 1,000.5 | 1,009 |
| 06/02/2017 | 1,022 | 1,039.5 | 1,015.5 | 1,036.5 |
| 06/05/2017 | 1,023.5 | 1,051 | 1,018.5 | 1,028 |
| 06/06/2017 | 1,020.5 | 1,027 | 1,010 | 1,013.5 |
| 06/07/2017 | 1,021 | 1,044.5 | 1,021 | 1,032.5 |
| 06/08/2017 | 1,028.5 | 1,029.5 | 1,014.5 | 1,022 |
| 06/09/2017 | 1,022 | 1,032 | 1,017.5 | 1,024.5 |
| 06/12/2017 | 1,034 | 1,044 | 1,026.5 | 1,029 |
| 06/13/2017 | 1,034 | 1,052 | 1,034 | 1,046 |
| 06/14/2017 | 1,041.5 | 1,057.5 | 1,036 | 1,050.5 |
| 06/15/2017 | 1,045 | 1,051.5 | 1,036.5 | 1,042 |
| 06/16/2017 | 1,044 | 1,053 | 1,034 | 1,041 |
| 06/19/2017 | 1,049 | 1,055 | 1,045 | 1,047 |
| 06/20/2017 | 1,054.5 | 1,062 | 1,051 | 1,051 |
| 06/21/2017 | 1,037 | 1,040.5 | 1,028.5 | 1,038 |
| 06/22/2017 | 1,026 | 1,034.5 | 1,016 | 1,022 |
| 06/23/2017 | 1,024 | 1,024 | 1,013.5 | 1,019.5 |
| 06/26/2017 | 1,035 | 1,039.5 | 1,030 | 1,038 |
| 06/27/2017 | 1,045.5 | 1,059 | 1,044.5 | 1,053 |
| 06/28/2017 | 1,050.5 | 1,072.5 | 1,050.5 | 1,069 |
| 06/29/2017 | 1,070 | 1,076.5 | 1,063 | 1,068.5 |
| 06/30/2017 | 1,069.5 | 1,088 | 1,069.5 | 1,081 |
| 07/03/2017 | 1,085 | 1,098.5 | 1,080 | 1,087 |
| 07/04/2017 | 1,103 | 1,114 | 1,095.5 | 1,099 |
| 07/05/2017 | 1,098.5 | 1,098.5 | 1,079 | 1,086 |
| 07/06/2017 | 1,065 | 1,077.5 | 1,061 | 1,073 |
| 07/07/2017 | 1,065 | 1,078 | 1,063.5 | 1,069 |
| 07/10/2017 | 1,075.5 | 1,078 | 1,063.5 | 1,067.5 |
| 07/11/2017 | 1,073 | 1,080 | 1,067 | 1,072 |
| 07/12/2017 | 1,072 | 1,082.5 | 1,069 | 1,073.5 |
| 07/13/2017 | 1,094.5 | 1,096 | 1,079 | 1,079.5 |
| 07/14/2017 | 1,080 | 1,085.5 | 1,076.5 | 1,083 |
| 07/18/2017 | 1,101 | 1,102 | 1,086 | 1,086.5 |
| 07/19/2017 | 1,082.5 | 1,097 | 1,080 | 1,083.5 |
| 07/20/2017 | 1,097 | 1,099 | 1,088 | 1,094 |
| 07/21/2017 | 1,078 | 1,080.5 | 1,068 | 1,077.5 |
| 07/24/2017 | 1,062.5 | 1,068.5 | 1,057 | 1,067 |
| 07/25/2017 | 1,062 | 1,071 | 1,060.5 | 1,065 |
| 07/26/2017 | 1,080 | 1,085 | 1,073.5 | 1,077.5 |
| 07/27/2017 | 1,078 | 1,085.5 | 1,073 | 1,077.5 |
| 07/28/2017 | 1,078.5 | 1,087.5 | 1,072 | 1,080.5 |
| 07/31/2017 | 1,073 | 1,079 | 1,067 | 1,073 |
| 08/01/2017 | 1,075.5 | 1,082.5 | 1,072 | 1,077 |
| 08/02/2017 | 1,070 | 1,077 | 1,067 | 1,072 |
| 08/03/2017 | 1,073.5 | 1,081 | 1,069 | 1,077.5 |
| 08/04/2017 | 1,069.5 | 1,073.5 | 1,059 | 1,068 |
| 08/07/2017 | 1,088 | 1,090.5 | 1,063 | 1,068.5 |
| 08/08/2017 | 1,067.5 | 1,080 | 1,066 | 1,075.5 |
| 08/09/2017 | 1,071.5 | 1,072 | 1,053 | 1,063.5 |
| 08/10/2017 | 1,068 | 1,072.5 | 1,063 | 1,064.5 |
| 08/14/2017 | 1,058.5 | 1,066.5 | 1,057.5 | 1,057.5 |
| 08/15/2017 | 1,057.5 | 1,062 | 1,052 | 1,056 |
| 08/16/2017 | 1,050 | 1,056.5 | 1,048 | 1,048 |
| 08/17/2017 | 1,038.5 | 1,039 | 1,028 | 1,033 |
| 08/18/2017 | 1,025 | 1,029 | 1,023 | 1,026 |
| 08/21/2017 | 1,035 | 1,044.5 | 1,033 | 1,041 |
| 08/22/2017 | 1,033 | 1,045.5 | 1,030.5 | 1,044.5 |
| 08/23/2017 | 1,049 | 1,052.5 | 1,041.5 | 1,050.5 |
| 08/24/2017 | 1,055 | 1,064 | 1,055 | 1,055.5 |
| 08/25/2017 | 1,060 | 1,066.5 | 1,057 | 1,059.5 |
| 08/28/2017 | 1,055 | 1,055 | 1,045 | 1,052.5 |
| 08/29/2017 | 1,040 | 1,053.5 | 1,038 | 1,050 |
| 08/30/2017 | 1,048 | 1,052.5 | 1,040 | 1,050 |
| 08/31/2017 | 1,055 | 1,057.5 | 1,050 | 1,051 |
| 09/01/2017 | 1,058 | 1,062.5 | 1,051.5 | 1,059.5 |
| 09/04/2017 | 1,059.5 | 1,071 | 1,052.5 | 1,056.5 |
| 09/05/2017 | 1,054.5 | 1,060.5 | 1,052 | 1,055.5 |
| 09/06/2017 | 1,059 | 1,064 | 1,053.5 | 1,057 |
| 09/07/2017 | 1,067 | 1,072 | 1,062.5 | 1,067 |
| 09/08/2017 | 1,064 | 1,068.5 | 1,056.5 | 1,063 |
| 09/11/2017 | 1,064.5 | 1,064.5 | 1,055.5 | 1,058 |
| 09/12/2017 | 1,068 | 1,068.5 | 1,061 | 1,064 |
| 09/13/2017 | 1,071 | 1,077.5 | 1,066.5 | 1,069.5 |
| 09/14/2017 | 1,072 | 1,085 | 1,072 | 1,078.5 |
| 09/15/2017 | 1,080 | 1,098.5 | 1,079 | 1,091.5 |
| 09/19/2017 | 1,098.5 | 1,115 | 1,096 | 1,111.5 |
| 09/20/2017 | 1,122 | 1,148 | 1,121.5 | 1,137.5 |
| 09/21/2017 | 1,162 | 1,189 | 1,162 | 1,179 |
| 09/22/2017 | 1,177 | 1,187.5 | 1,165 | 1,181 |
| 09/25/2017 | 1,176 | 1,181.5 | 1,164.5 | 1,175.5 |
| 09/26/2017 | 1,206 | 1,215 | 1,192.5 | 1,195 |
| 09/27/2017 | 1,187 | 1,201 | 1,179.5 | 1,197.5 |
| 09/28/2017 | 1,213 | 1,225 | 1,206.5 | 1,212 |
| 09/29/2017 | 1,206 | 1,212 | 1,192.5 | 1,195.5 |
| 10/02/2017 | 1,183.5 | 1,197.5 | 1,183.5 | 1,196.5 |
| 10/03/2017 | 1,189 | 1,190.5 | 1,166 | 1,186 |
| 10/04/2017 | 1,174.5 | 1,180.5 | 1,164.5 | 1,170.5 |
| 10/05/2017 | 1,166 | 1,170.5 | 1,157 | 1,168.5 |
| 10/06/2017 | 1,171 | 1,189.5 | 1,171 | 1,180 |
| 10/10/2017 | 1,168.5 | 1,169.5 | 1,151.5 | 1,167 |
| 10/11/2017 | 1,168 | 1,174.5 | 1,163 | 1,172 |
| 10/12/2017 | 1,162 | 1,164 | 1,149 | 1,159 |
| 10/13/2017 | 1,148.5 | 1,162 | 1,141.5 | 1,157.5 |
| 10/16/2017 | 1,169 | 1,178.5 | 1,163 | 1,172.5 |
| 10/17/2017 | 1,177 | 1,177.5 | 1,157.5 | 1,170 |
| 10/18/2017 | 1,182 | 1,189.5 | 1,167 | 1,176.5 |
| 10/19/2017 | 1,178 | 1,184 | 1,174 | 1,177 |
| 10/20/2017 | 1,173 | 1,180 | 1,164 | 1,169.5 |
| 10/23/2017 | 1,184.5 | 1,193 | 1,179.5 | 1,187 |
| 10/24/2017 | 1,183 | 1,195 | 1,180.5 | 1,194 |
| 10/25/2017 | 1,202 | 1,204 | 1,180.5 | 1,186.5 |
| 10/26/2017 | 1,176.5 | 1,187 | 1,165.5 | 1,185 |
| 10/27/2017 | 1,190 | 1,196.5 | 1,184 | 1,191.5 |
| 10/30/2017 | 1,210.5 | 1,225 | 1,204.5 | 1,204.5 |
| 10/31/2017 | 1,202.5 | 1,210.5 | 1,197.5 | 1,204.5 |
| 11/01/2017 | 1,205.5 | 1,247.5 | 1,204 | 1,233 |
| 11/02/2017 | 1,239 | 1,264.5 | 1,235 | 1,257 |
| 11/06/2017 | 1,280 | 1,305 | 1,272 | 1,273 |
| 11/07/2017 | 1,300 | 1,328 | 1,298 | 1,319.5 |
| 11/08/2017 | 1,308 | 1,329 | 1,304.5 | 1,326.5 |
| 11/09/2017 | 1,340 | 1,359 | 1,329.5 | 1,340 |
| 11/10/2017 | 1,339 | 1,362.5 | 1,338 | 1,353 |
| 11/13/2017 | 1,347 | 1,348.5 | 1,326 | 1,330.5 |
| 11/14/2017 | 1,323 | 1,335 | 1,313 | 1,330.5 |
| 11/15/2017 | 1,300.5 | 1,301 | 1,264.5 | 1,282 |
| 11/16/2017 | 1,272 | 1,275 | 1,250.5 | 1,257.5 |
| 11/17/2017 | 1,266 | 1,273.5 | 1,253.5 | 1,260.5 |
| 11/20/2017 | 1,261 | 1,270.5 | 1,258.5 | 1,259.5 |
| 11/21/2017 | 1,268.5 | 1,286.5 | 1,262.5 | 1,279.5 |
| 11/22/2017 | 1,292 | 1,300 | 1,283.5 | 1,296 |
| 11/24/2017 | 1,306.5 | 1,308.5 | 1,281.5 | 1,284 |
| 11/27/2017 | 1,296 | 1,303.5 | 1,273.5 | 1,275 |
| 11/28/2017 | 1,269 | 1,273.5 | 1,251 | 1,257 |
| 11/29/2017 | 1,277 | 1,282 | 1,254.5 | 1,257 |
| 11/30/2017 | 1,258 | 1,266.5 | 1,248 | 1,265 |
| 12/01/2017 | 1,285 | 1,303.5 | 1,280 | 1,300 |
| 12/04/2017 | 1,314.5 | 1,336.5 | 1,309.5 | 1,319 |
| 12/05/2017 | 1,314.5 | 1,329 | 1,301 | 1,323.5 |
| 12/06/2017 | 1,308.5 | 1,308.5 | 1,276.5 | 1,283 |
| 12/07/2017 | 1,279.5 | 1,282.5 | 1,246 | 1,269.5 |
| 12/08/2017 | 1,266 | 1,285.5 | 1,266 | 1,285 |
| 12/11/2017 | 1,288 | 1,302 | 1,284.5 | 1,296.5 |
| 12/12/2017 | 1,305 | 1,348 | 1,305 | 1,342 |
| 12/13/2017 | 1,335 | 1,337.5 | 1,325 | 1,330 |
| 12/14/2017 | 1,322 | 1,322.5 | 1,310 | 1,319 |
| 12/15/2017 | 1,320 | 1,327 | 1,302.5 | 1,304.5 |
| 12/18/2017 | 1,307 | 1,326.5 | 1,306 | 1,324.5 |
| 12/19/2017 | 1,325 | 1,328 | 1,311.5 | 1,321.5 |
| 12/20/2017 | 1,311 | 1,331.5 | 1,302.5 | 1,330 |
| 12/21/2017 | 1,340 | 1,360.5 | 1,338.5 | 1,348 |
| 12/22/2017 | 1,365 | 1,399.5 | 1,365 | 1,386 |
| 12/25/2017 | 1,392.5 | 1,399.5 | 1,383.5 | 1,395.5 |
| 12/26/2017 | 1,396 | 1,404.5 | 1,381 | 1,385 |
| 12/27/2017 | 1,404.5 | 1,431.5 | 1,403 | 1,417 |
| 12/28/2017 | 1,411.5 | 1,428.5 | 1,407 | 1,412 |
| 12/29/2017 | 1,418 | 1,420.5 | 1,406.5 | 1,409 |