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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,009.5261
CLOSE 1,008.0925

Low

LOW 853.4

High

HIGH 1,186.5
DATEOPENHIGHLOWCLOSE
01/04/2019966.7983.9959.5982.4
01/07/20191,0101,023993.7999.4
01/08/20191,008.51,0231,005.51,008.5
01/09/20191,012.51,0209991,009.5
01/10/20191,0381,057.51,0121,013
01/11/20191,011.51,022.51,0031,019.5
01/15/20191,0131,021.5999.91,018
01/16/20191,0331,037985.1990.9
01/17/20191,001.51,008987.5997
01/18/20191,0001,008993.61,001
01/21/20191,029.51,044.51,020.51,040
01/22/20191,0421,042.51,0201,028
01/23/20191,007.51,016998.11,010
01/24/20191,0001,016997.61,011
01/25/20191,0221,0371,0211,029
01/28/20191,0391,0461,0221,022
01/29/20191,014.51,020.51,0021,018
01/30/20191,0251,0371,0161,017
01/31/20191,0451,0651,033.51,045.5
02/01/20191,0391,0441,0311,034
02/04/20191,0401,054.51,0401,046
02/05/20191,0491,0511,0331,043
02/06/20191,041.51,0431,0341,038.5
02/07/20191,0401,0471,0101,015
02/08/20191,0051,007975.8981.5
02/12/20199881,008.5982.61,003.5
02/13/20191,1401,186.51,1211,128.5
02/14/20191,118.51,124.51,0861,096
02/15/20191,1081,1091,0911,102
02/18/20191,120.51,1511,118.51,142
02/19/20191,1421,1691,1421,168.5
02/20/20191,1601,170.51,138.51,145
02/21/20191,1601,166.51,131.51,146
02/22/20191,136.51,1381,1201,135
02/25/20191,1401,140.51,119.51,134
02/26/20191,1121,1151,0881,090.5
02/27/20191,0861,097.51,0771,083
02/28/20191,092.51,1081,080.51,083
03/01/20191,082.51,093.51,075.51,084.5
03/04/20191,102.51,106.51,087.51,090.5
03/05/20191,083.51,0851,065.51,083
03/06/20191,0911,0921,066.51,068.5
03/07/20191,0581,072.51,0551,067
03/08/20191,0531,0581,0451,048
03/11/20191,036.51,047.51,025.51,036.5
03/12/20191,0461,0541,0391,039
03/13/20191,049.51,0681,035.51,046.5
03/14/20191,0591,068.51,0371,041
03/15/20191,0561,0771,0521,069
03/18/20191,075.51,0761,058.51,064.5
03/19/20191,0751,0771,0491,060.5
03/20/20191,061.51,070.51,0511,056
03/22/20191,071.51,0921,0641,076
03/25/20191,0461,048.51,027.51,035.5
03/26/20191,040.51,068.51,039.51,051
03/27/20191,0621,0701,0411,055
03/28/20191,059.51,0621,042.51,048
03/29/20191,0581,0711,0531,055.5
04/01/20191,073.51,078.51,0611,066.5
04/02/20191,086.51,0961,0741,090.5
04/03/20191,093.51,096.51,075.51,094
04/04/20191,075.51,0791,0491,050
04/05/20191,0641,0731,0521,055
04/08/20191,074.51,0881,0641,069
04/09/20191,0811,084.51,0711,080
04/10/20191,0591,064.51,049.51,061
04/11/20191,053.51,0561,0401,050.5
04/12/20191,047.51,0481,016.51,032
04/15/20191,053.51,069.51,0451,059
04/16/20191,0501,051.51,0351,044.5
04/17/20191,050.51,0621,048.51,055
04/18/20191,0621,0731,0551,057.5
04/19/20191,0551,059.51,038.51,040.5
04/22/20191,0491,062.51,0371,062
04/23/20191,0861,1171,0861,091.5
04/24/20191,091.51,096.51,073.51,078
04/25/20191,0701,072.51,055.51,070.5
04/26/20191,0651,081.51,062.51,081
05/07/20191,066.51,067.51,028.51,032.5
05/08/20191,0331,034.51,0151,021
05/09/20191,0081,010.5997999.6
05/10/20199951,010991.51,000
05/13/2019990.81,0099841,003.5
05/14/20199801,021.59761,010.5
05/15/20191,0221,022993.51,007
05/16/20191,008.51,008.5978.1995.9
05/17/20191,0231,028.51,008.51,012
05/20/20191,0191,0251,009.51,015
05/21/2019988.71,005982988
05/22/20199931,001.5985.6998.2
05/23/2019980.6984.2946948.8
05/24/2019914.7921.8886.7904
05/27/2019915.4938.8915.2920
05/28/2019908.7926.1900903.4
05/29/2019899.7904.9888901.1
05/30/2019905.9913.6902913.6
05/31/2019896.1898876.7878.8
06/03/2019866.9875853.4862.3
06/04/2019880902873.3877.9
06/05/2019901903.1886.1895.3
06/06/2019882.2895873.5876
06/07/2019884.7892879.9883.7
06/10/2019894905.3886.1898.7
06/11/2019907.5926903.8924.8
06/12/2019923.7929.4914914.9
06/13/2019899.9902.4887.6901.9
06/14/2019915919.9903.4913.8
06/17/2019904.6924.7903.2923.5
06/18/2019930933.6905.3907
06/19/2019934.2961.2933.2958.1
06/20/2019958.1973949.3956.8
06/21/20191,0001,008981.5999.3
06/24/20199951,005984.1993.1
06/25/2019991.7993965.9967.2
06/26/2019971.1977.7958.2960.2
06/27/2019982982.7970.2981.1
06/28/2019976.7982961.4971.3
07/01/2019993.8997.2982.4992.9
07/02/2019981983.5970.1981.5
07/03/2019959.5961951.8958.4
07/04/2019966.2974.2963.6968.9
07/05/2019958.1962.3945955.6
07/08/2019961.8966.2956.2957.7
07/09/2019954968.3952964.1
07/10/2019966.6975.9961.9973.8
07/11/2019987.6996.9981.9995.8
07/12/2019993.9996.5977979.2
07/16/2019974.8981.5955.3962.9
07/17/2019949.6973.9944971.1
07/18/2019961.5961.5927.4935.1
07/19/2019929.6956.6927.6951.2
07/22/2019952.2961.5945.4949.5
07/23/2019958.2969.7952.2963
07/24/2019990990975.7979.9
07/25/2019957.5973.5954970.5
07/26/2019959.5970.7957.7966.5
07/29/2019958.7965.3952.3961.9
07/30/2019966.6980.5958.1964
07/31/2019966968.3956.9961.3
08/01/2019959970.3956.1965.1
08/02/2019920.1930.6917.8930.6
08/05/2019921.7926.7910.6915.8
08/06/2019879916.8878914.4
08/07/2019900.3923.7895.6918.2
08/08/2019907914.8891.5894.9
08/09/2019939.9939.9909.4918.2
08/13/2019911.4911.4885.3888.6
08/14/2019906.3923.4904.8919.8
08/15/2019889.8903.4888.4903.2
08/16/2019898.1918.9897912.7
08/19/2019918.7925.3913.6922.1
08/20/2019935.5938.1919.2925.2
08/21/2019917922.4907.3910.6
08/22/2019910.9913.3896.1898.4
08/23/2019895.9900.9890.3891.3
08/26/2019860.3879.6859.6877.4
08/27/2019880.4889.5880.4886.6
08/28/2019888.7900884.5898
08/29/2019903.5910.4894.5899.9
08/30/2019914.2919.6907.5919
09/02/2019910.3911899.3903.6
09/03/2019901.8903.6892.8892.8
09/04/2019887.1898.7883.5893.6
09/05/2019903.8916.7903.6915.2
09/06/2019919919905.7906.6
09/09/2019908.9913.2899.7910.8
09/10/2019925.8941.5920.6937.3
09/11/2019951984.3947.4984
09/12/20199861,004984.1999
09/13/20191,0141,014992.31,004.5
09/17/20191,0751,1101,073.51,102
09/18/20191,0561,0591,0401,055.5
09/19/20191,053.51,066.51,046.51,065.5
09/20/20191,0721,0751,048.51,060
09/24/20191,043.51,0501,0351,037.5
09/25/20191,022.51,032.51,0111,029.5
09/26/20191,0381,038.51,012.51,016
09/27/20191,0221,032.51,0071,018.5
09/30/20191,006.51,007988.1991.1
10/01/2019988.6991.8978990.3
10/02/2019962.7977.2958.1975.6
10/03/2019947.5952.1936.3939.5
10/04/2019937943920940.5
10/07/2019933.7935.1923.2931.7
10/08/2019940950.7938.5946.8
10/09/2019927930922.8924.5
10/10/2019920.1926.5915.5920.5
10/11/2019937954.8934.8950.5
10/15/2019962973958.2961
10/16/2019967.3968943.8953.3
10/17/2019940.1952.3936.6950.1
10/18/2019965.1966.5949.1955.2
10/21/2019954.6967.4953.8963.9
10/23/2019982984.8971.2982.8
10/24/20191,0001,003993.31,001
10/25/2019999.51,008.5994.9998.5
10/28/20191,0121,017.51,0041,006
10/29/20191,0111,0171,0031,012
10/30/20191,010.51,011.5993.5999.2
10/31/20191,0011,009989.21,008.5
11/01/2019987.4992978.8983.1
11/05/20191,0111,0471,005.51,043.5
11/06/20191,0551,0631,046.51,062
11/07/20191,064.51,0941,0501,066
11/08/20191,089.51,090.51,056.51,072.5
11/11/20191,0791,081.51,0611,063.5
11/12/20191,0601,0641,049.51,062.5
11/13/20191,066.51,0701,0411,046.5
11/14/20191,0401,045.51,0281,033.5
11/15/20191,0141,032.51,0101,028
11/18/20191,028.51,0361,022.51,033.5
11/19/20191,0201,0281,0161,020.5
11/20/20191,011.51,013998.21,009
11/21/20191,0171,024.51,003.51,012
11/22/20191,0311,032.51,0191,019.5
11/25/20191,0401,061.51,0371,058
11/26/20191,061.51,064.51,043.51,045
11/27/20191,042.51,065.51,042.51,063.5
11/28/20191,063.51,069.51,054.51,057
11/29/20191,0741,078.51,0661,069
12/02/20191,051.51,0681,046.51,061.5
12/03/20191,061.51,0731,0601,071
12/04/20191,060.51,063.51,048.51,057
12/05/20191,0831,0851,071.51,073
12/06/20191,069.51,075.51,059.51,064.5
12/09/20191,086.51,1001,084.51,096.5
12/10/20191,0921,0961,083.51,091.5
12/11/20191,1041,105.51,082.51,092
12/12/20191,087.51,093.51,077.51,078.5
12/13/20191,1071,1091,0961,099.5
12/16/20191,0831,098.51,0801,095
12/17/20191,1111,141.51,110.51,138.5
12/18/20191,143.51,146.51,1361,139
12/19/20191,150.51,1581,144.51,150.5
12/20/20191,163.51,1841,1561,168.5
12/23/20191,167.51,1681,142.51,146
12/24/20191,153.51,156.51,145.51,148.5
12/25/20191,159.51,159.51,1431,144
12/26/20191,1461,153.51,144.51,149.5
12/27/20191,1401,1451,1321,134
12/30/20191,1261,139.51,1171,136.5