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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,281.1763
CLOSE 1,281.8057

Low

LOW 920.2

High

HIGH 1,529
DATEOPENHIGHLOWCLOSE
01/04/20181,432.51,4661,432.51,457.5
01/05/20181,462.51,477.51,4371,447.5
01/09/20181,4601,462.51,431.51,436.5
01/10/20181,438.51,4821,435.51,466.5
01/11/20181,468.51,5201,4641,506
01/12/20181,5001,5031,4601,491
01/15/20181,5121,5291,492.51,495
01/16/20181,4991,5001,482.51,494.5
01/17/20181,4701,4781,4491,476.5
01/18/20181,493.51,510.51,4781,478.5
01/19/20181,482.51,494.51,4721,493
01/22/20181,5001,510.51,4871,505.5
01/23/20181,5151,5251,5071,514
01/24/20181,5201,5241,5071,520.5
01/25/20181,513.51,5281,5121,523
01/26/20181,500.51,5091,4761,493.5
01/29/20181,4901,505.51,4861,492
01/30/20181,466.51,4721,4491,454
01/31/20181,4121,448.51,4121,419
02/01/20181,4221,4591,4221,457.5
02/02/20181,457.51,459.51,423.51,449
02/05/20181,4001,4001,3581,392
02/06/20181,322.51,3401,292.51,332
02/07/20181,3811,3951,3461,350
02/08/20181,3331,3731,3271,366
02/09/20181,3151,3181,2731,288.5
02/13/20181,3081,312.51,2961,301
02/14/20181,293.51,3201,290.51,304.5
02/15/20181,3341,3371,314.51,327
02/16/20181,323.51,349.51,320.51,337
02/19/20181,343.51,3461,328.51,342
02/20/20181,3401,346.51,324.51,326
02/21/20181,3291,335.51,313.51,319
02/22/20181,282.51,298.51,2781,296.5
02/23/20181,3081,3321,3051,324
02/26/20181,3501,354.51,3311,337.5
02/27/20181,3631,384.51,361.51,378.5
02/28/20181,364.51,366.51,310.51,311.5
03/01/20181,281.51,2851,264.51,273
03/02/20181,2511,259.51,237.51,251.5
03/05/20181,240.51,2651,2351,256
03/06/20181,2771,301.51,2771,280
03/07/20181,2701,288.51,265.51,273
03/08/20181,2761,2871,2701,278.5
03/09/20181,282.51,304.51,2621,272
03/12/20181,295.51,3121,287.51,303
03/13/20181,2851,286.51,267.51,281
03/14/20181,260.51,2721,2521,267.5
03/15/20181,2621,2811,254.51,274.5
03/16/20181,262.51,273.51,2601,267.5
03/19/20181,278.51,291.51,273.51,276
03/20/20181,263.51,2721,248.51,268.5
03/22/20181,298.51,334.51,2971,330.5
03/23/20181,2801,2981,2671,271
03/26/20181,2681,3001,267.51,300
03/27/20181,2971,337.51,2701,337.5
03/28/20181,304.51,311.51,2791,309.5
03/29/20181,310.51,324.51,2811,296.5
03/30/20181,3251,327.51,3061,316
04/02/20181,316.51,320.51,3061,306
04/03/20181,290.51,304.51,285.51,300
04/04/20181,309.51,3101,287.51,292
04/05/20181,2981,308.51,291.51,300
04/06/20181,309.51,3421,304.51,326.5
04/09/20181,3221,3281,304.51,321
04/10/20181,3191,3401,316.51,334
04/11/20181,3591,3831,3551,373
04/12/20181,400.51,413.51,3721,375
04/13/20181,3771,400.51,373.51,394.5
04/16/20181,398.51,4081,381.51,394.5
04/17/20181,389.51,4101,3831,405
04/18/20181,3981,4071,3931,395
04/19/20181,414.51,426.51,396.51,410
04/20/20181,4001,420.51,3961,419
04/23/20181,4151,4301,4031,406
04/24/20181,4151,422.51,404.51,416
04/25/20181,399.51,405.51,3891,391
04/26/20181,409.51,411.51,3901,394.5
04/27/20181,4101,4231,3991,402.5
05/01/20181,4001,4431,398.51,432.5
05/02/20181,411.51,411.51,384.51,397.5
05/07/20181,419.51,4261,4061,409.5
05/08/20181,405.51,4191,380.51,388
05/09/20181,4071,427.51,3971,402
05/10/20181,444.51,4571,431.51,449
05/11/20181,4081,4101,376.51,384
05/14/20181,3911,3961,340.51,363
05/15/20181,373.51,376.51,355.51,366.5
05/16/20181,3491,3521,3401,345.5
05/17/20181,356.51,358.51,336.51,336.5
05/18/20181,3481,3781,342.51,373.5
05/21/20181,3751,391.51,3751,378.5
05/22/20181,3731,375.51,3551,364
05/23/20181,317.51,322.51,298.51,302.5
05/24/20181,294.51,295.51,278.51,284.5
05/25/20181,254.51,276.51,2441,248.5
05/28/20181,1951,2181,1861,215.5
05/29/20181,2301,232.51,2071,211
05/30/20181,2091,2131,1961,211.5
05/31/20181,240.51,243.51,2101,214
06/01/20181,2401,2451,2141,231
06/04/20181,2091,239.51,1961,232.5
06/05/20181,2201,2211,186.51,195.5
06/06/20181,2091,2261,203.51,218.5
06/07/20181,2001,2201,1961,210.5
06/08/20181,2111,229.51,209.51,210
06/11/20181,1861,208.51,1841,200.5
06/12/20181,2121,2151,197.51,200
06/13/20181,1851,1921,1651,186
06/14/20181,1771,1771,1571,159.5
06/15/20181,1601,176.51,1561,174.5
06/18/20181,149.51,158.51,145.51,150
06/19/20181,171.51,181.51,1411,144
06/20/20181,1241,1301,1091,117
06/21/20181,1191,132.51,1171,124.5
06/22/20181,1031,111.51,1001,110
06/25/20181,1451,1501,1291,129.5
06/26/20181,113.51,1271,108.51,121.5
06/27/20181,1431,1551,111.51,138
06/28/20181,1351,1571,1301,150.5
06/29/20181,141.51,1581,1221,149.5
07/02/20181,1501,156.51,1301,132.5
07/03/20181,133.51,145.51,1261,139
07/04/20181,1521,1871,1401,163
07/05/20181,158.51,166.51,152.51,157
07/06/20181,1601,173.51,153.51,153.5
07/09/20181,1631,177.51,160.51,171
07/10/20181,1701,1921,161.51,180.5
07/11/20181,185.51,1871,166.51,183
07/12/20181,1611,1621,1291,149
07/13/20181,1431,163.51,1401,157
07/17/20181,1341,1481,127.51,141
07/18/20181,1361,1481,110.51,120
07/19/20181,1441,1711,143.51,156.5
07/20/20181,163.51,164.51,1501,158.5
07/23/20181,155.51,1661,151.51,161.5
07/24/20181,1701,1731,165.51,169
07/25/20181,1701,1811,1631,167
07/26/20181,1891,198.51,1861,190.5
07/27/20181,200.51,2221,1991,208
07/30/20181,2041,225.51,2001,220.5
07/31/20181,246.51,2541,222.51,230.5
08/01/20181,222.51,253.51,213.51,250
08/02/20181,243.51,2441,220.51,225
08/03/20181,2421,2451,222.51,229
08/06/20181,2181,231.51,214.51,227.5
08/07/20181,231.51,252.51,2301,250.5
08/08/20181,259.51,2611,2311,239
08/09/20181,2171,247.51,211.51,234.5
08/10/20181,2351,2361,1811,186
08/13/20181,1781,183.51,1491,152
08/14/20181,148.51,173.51,1421,170.5
08/15/20181,191.51,209.51,170.51,174
08/16/20181,128.51,1801,1251,176
08/17/20181,1901,2001,1851,196
08/20/20181,2021,209.51,196.51,202.5
08/21/20181,205.51,2151,1971,200.5
08/22/20181,2001,2121,190.51,211.5
08/23/20181,213.51,2161,197.51,199.5
08/24/20181,2001,219.51,1991,209
08/27/20181,202.51,209.51,194.51,205.5
08/28/20181,1911,207.51,1841,200
08/29/20181,196.51,210.51,1941,208
08/30/20181,226.51,233.51,221.51,225.5
08/31/20181,2201,221.51,213.51,215
09/03/20181,2001,205.51,191.51,199
09/04/20181,1931,1951,1831,183.5
09/05/20181,179.51,215.51,174.51,207
09/06/20181,2241,236.51,220.51,220.5
09/07/20181,198.51,210.51,186.51,202
09/10/20181,201.51,225.51,198.51,223
09/11/20181,213.51,2401,2071,238.5
09/12/20181,2741,276.51,256.51,267
09/13/20181,2851,323.51,2851,314
09/14/20181,3141,325.51,308.51,320.5
09/18/20181,320.51,354.51,315.51,350
09/19/20181,3701,3861,363.51,373.5
09/20/20181,3821,386.51,3681,368.5
09/21/20181,3691,402.51,364.51,391
09/25/20181,4031,407.51,386.51,403.5
09/26/20181,4011,4241,396.51,422.5
09/27/20181,3991,428.51,3961,417
09/28/20181,418.51,4401,415.51,417
10/01/20181,414.51,4531,4091,437
10/02/20181,4601,4771,450.51,460.5
10/03/20181,4491,4721,443.51,444
10/04/20181,4701,4771,4441,450.5
10/05/20181,4061,439.51,4011,426
10/09/20181,4061,4111,3811,389.5
10/10/20181,4111,441.51,4081,427.5
10/11/20181,3501,3791,3401,352
10/12/20181,3371,3541,3261,346.5
10/15/20181,3301,3931,3301,381
10/16/20181,4111,442.51,401.51,434
10/17/20181,4501,455.51,4301,438
10/18/20181,437.51,437.51,4001,404.5
10/19/20181,4001,407.51,3921,404.5
10/22/20181,413.51,436.51,408.51,424
10/23/20181,4151,4161,3741,379
10/24/20181,3331,3501,323.51,333.5
10/25/20181,3091,330.51,3041,318.5
10/26/20181,3291,3351,3071,320.5
10/29/20181,333.51,334.51,3191,326
10/30/20181,2861,3001,282.51,283
10/31/20181,2871,299.51,2761,299.5
11/01/20181,303.51,306.51,2731,289.5
11/02/20181,2761,289.51,2511,284
11/05/20181,268.51,2861,2641,269
11/06/20181,287.51,2991,2731,290.5
11/07/20181,2851,2951,2521,259.5
11/08/20181,2991,352.51,2971,339
11/09/20181,3201,327.51,2811,286.5
11/12/20181,2861,302.51,284.51,300
11/13/20181,2551,2691,243.51,261
11/14/20181,2301,2421,207.51,237.5
11/15/20181,244.51,2481,222.51,229
11/16/20181,2381,2701,237.51,263.5
11/19/20181,2801,297.51,272.51,291.5
11/20/20181,280.51,2821,253.51,259
11/21/20181,2011,228.51,2001,218
11/22/20181,219.51,224.51,179.51,187
11/26/20181,1331,1591,1331,158
11/27/20181,183.51,192.51,1651,183
11/28/20181,197.51,202.51,1741,186.5
11/29/20181,188.51,1981,1691,170
11/30/20181,189.51,211.51,1871,205
12/03/20181,2101,248.51,196.51,236
12/04/20181,249.51,2631,2171,217
12/05/20181,1931,214.51,188.51,205.5
12/06/20181,212.51,2231,1851,195
12/07/20181,184.51,185.51,146.51,181.5
12/10/20181,1751,201.51,168.51,193.5
12/11/20181,1891,1921,142.51,151
12/12/20181,173.51,181.51,163.51,175
12/13/20181,193.51,197.51,176.51,183.5
12/14/20181,169.51,1801,130.51,135
12/17/20181,1291,1291,1111,116
12/18/20181,0781,0971,0711,084
12/19/2018975.71,028.5972.31,006
12/20/20181,0101,045993.31,001.5
12/21/20181,0081,013976.9988.9
12/25/2018950956.9929.9938.2
12/26/2018940956.5920.2940.2
12/27/2018990999972.4980.4
12/28/2018970.5986.2962.6981.7