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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 705.5851
CLOSE 704.1661

Low

LOW 489

High

HIGH 1,217
DATEOPENHIGHLOWCLOSE
01/06/20201,1551,1901,146.51,183
01/07/20201,178.51,191.51,165.51,183
01/08/20201,209.51,2171,1721,187
01/09/20201,143.51,1561,1311,155
01/10/20201,1581,171.51,152.51,170
01/14/20201,1521,159.51,1381,155
01/15/20201,1511,151.51,129.51,138
01/16/20201,140.51,146.51,1211,124
01/17/20201,1291,133.51,113.51,124
01/20/20201,1271,133.51,117.51,124.5
01/21/20201,117.51,1221,108.51,113.5
01/22/20201,1081,112.51,1011,103.5
01/23/20201,0851,0871,072.51,079
01/24/20201,069.51,075.51,0611,073.5
01/27/20201,043.51,0611,037.51,053
01/28/20201,040.51,0411,021.51,034
01/29/20201,0421,0541,037.51,048
01/30/20201,043.51,051.51,0341,042
01/31/20201,0451,045.51,0301,030.5
02/03/20201,004.51,025.59961,024
02/04/20201,0171,0291,0111,029
02/05/20201,0291,051.51,0271,047.5
02/06/20201,082.51,0831,0711,074.5
02/07/20201,075.51,0791,070.51,077.5
02/10/20201,0651,072.51,060.51,069.5
02/12/20201,062.51,065.51,0471,050.5
02/13/20201,097.51,098.51,0441,049
02/14/20201,039.51,0531,0341,050.5
02/17/20201,0311,0531,027.51,050.5
02/18/20201,0471,049.51,0341,041.5
02/19/20201,037.51,051.51,0351,042
02/20/20201,0711,083.51,065.51,072
02/21/20201,079.51,0821,0641,069.5
02/25/20201,018.51,0311,008.51,020
02/26/2020996.3998.9977990.3
02/27/2020972.4972.5952.2958.5
02/28/2020915937.2911.9932.9
03/02/2020906.2944.7906.2934.4
03/03/2020951.3954.9927.3927.7
03/04/2020916933.1910.7921.1
03/05/2020918.9922.3905.9911
03/06/2020881.3891.5875.4880
03/09/2020790790.2747.9766
03/10/2020717735.3691.1732.8
03/11/2020741.3760.6720.2721.4
03/12/2020702.4711.5673.7678.4
03/13/2020608.4629578.4596
03/16/2020596.2612.9564.8585.9
03/17/2020569.8597.8560560.1
03/18/2020548563533.8533.8
03/19/2020535.1538496.4514.2
03/23/2020515.7543.2515517
03/24/2020549.9590.4542.5573
03/25/2020623628.2603.3628.2
03/26/2020614.6617.9582.8599.9
03/27/2020624.9628.9591.3600.9
03/30/2020587.7601.3573599.2
03/31/2020594.6614593.8608.8
04/01/2020591613.2582.1589.4
04/02/2020586.3619.8585.1616
04/03/2020656667.7627632.2
04/06/2020638.3681.1632.4672
04/07/2020675.1689.6661.2678.4
04/08/2020671672.9642.4662.2
04/09/2020682683666673.1
04/10/2020654.8663.8642.3652.6
04/13/2020657673.8655662.5
04/14/2020663.5673.2655667.2
04/15/2020647.2649.2632.4639.9
04/16/2020630646626641.8
04/17/2020652653.7638643.4
04/20/2020640.3646.6633.1635
04/21/2020620636.1617.6629.7
04/22/2020616.9619.1602.1614.3
04/23/2020627652.5626.4651.2
04/24/2020645.4653.8640.1653.4
04/27/2020655.5667.9650665.8
04/28/2020659.8661.8650.6657.7
04/30/2020677.7700672.9691.1
05/01/2020690.3694.8666673.5
05/07/2020681.7687.2673677
05/08/2020685692.9680692.2
05/11/2020709.5709.5697697
05/12/2020696.7696.9685.8690.3
05/13/2020672688.6668.5682.8
05/14/2020668.1673.1660.7663.4
05/15/2020682.3688.3671.5682
05/18/2020692715.8690.3709.3
05/19/2020739.9747.5724.5732.9
05/20/2020725.4743.6723741.2
05/21/2020760774.2752753.7
05/22/2020749752.6720721.8
05/25/2020736.8749.7736739
05/26/2020748752.9735749.1
05/27/2020753777.1743770.7
05/28/2020757.4775753.7765
05/29/2020756.9757.1742.7750.9
06/01/2020760762738.7741.4
06/02/2020753.2767.4750757
06/03/2020772783.5769.1774.2
06/04/2020777.4781.9753.5755.8
06/05/2020762.3766748.7766
06/08/2020790.7809785.9805
06/09/2020815816791800
06/10/2020786.8790772.4779.8
06/11/2020749.8759.3736.4739.5
06/12/2020699.3725.3692.7721.8
06/15/2020714.1730.8705.3706.1
06/16/2020724.9739.3713.9733.3
06/17/2020734.6736.7713723.8
06/18/2020708.8714.4701.1711
06/19/2020722723.5706.4713.2
06/22/2020701.1712698.5705
06/23/2020710.1714.7699.3703
06/24/2020705705.6691.4699.4
06/25/2020681.8691.9680.3690.5
06/26/2020691.6694.9682.7685
06/29/2020672.9674.7653.4659.6
06/30/2020672679.6665.6666.9
07/01/2020670675656.6661
07/02/2020659.9672658665.2
07/03/2020670671.8656.1661.5
07/06/2020656666.9649.9665.9
07/07/2020670674.6651.8655.6
07/08/2020645645.9634634
07/09/2020630636.8624.1628.6
07/10/2020609.8611.8598.1598.2
07/13/2020613.7641613.2634.3
07/14/2020623.7631.6620.1622.4
07/15/2020640647.9637.2646.8
07/16/2020671.5673.1651.7653.9
07/17/2020651.8658643.8653.6
07/20/2020648.8650.4640.5650
07/21/2020644.5650636.7645.6
07/22/2020656.9670.5656.1663.9
07/27/2020663.5668.7645.5668
07/28/2020663.4667.8656.9659.1
07/29/2020663.4663.4646.6648.1
07/30/2020645.4646625.1631.2
07/31/2020622.1626.2599599.1
08/03/2020600.6610.5600.1605.9
08/04/2020610.8618.4608.3616.4
08/05/2020619634.4611627.9
08/06/2020647.9653.3617.6636
08/07/2020641680.6639.4666
08/11/2020686702.3682.3691.2
08/12/2020689.7700.2685.5698.4
08/13/2020705712.6691.1694.2
08/14/2020688.5690.8679.4683.2
08/17/2020681687.4675.4678.1
08/18/2020668.1671.2656.6660
08/19/2020652665.7649.1662
08/20/2020657.1663.4650.9656.3
08/21/2020652.2665652659.7
08/24/2020658.5661.9651.6661.5
08/25/2020677.4678.3667.2671.1
08/26/2020677682.7673.2678.1
08/27/2020666.6668.1655.5661.5
08/28/2020668.9674.2649.5654.8
08/31/2020673.9680.9659.1673.8
09/01/2020664.7668.8658.2666.2
09/02/2020662.1665.2649.4655.6
09/03/2020657.6659.8650.1651.5
09/04/2020643.7646.3639644.9
09/07/2020639.4648.5636.9640.1
09/08/2020646.5650.2644.3647.5
09/09/2020630632616.5627.7
09/10/2020630.2638.4627.9636.9
09/11/2020626.9634.5626.1632.8
09/14/2020638639.8632.8634.7
09/15/2020630631620620.3
09/16/2020617.8617.9605605
09/17/2020617.1617.2600.9602.8
09/18/2020603.8605599.3601.9
09/23/2020593.6594.9575.1578.6
09/24/2020577.2579.5563563.4
09/25/2020565572558.3569.9
09/28/2020572.1574.9563.1574.6
09/29/2020580.4584.8573.3579
09/30/2020566.5573.8561.6563.5
10/02/2020565.5568.8544546.2
10/05/2020560.8576.8560.2569.9
10/06/2020572580.4571.5579.6
10/07/2020576.9580.3568.8580
10/08/2020579.7581.4574577.2
10/09/2020580.4582.6565.9569.1
10/12/2020569.4572567.2569.1
10/13/2020565.6566.1555.3557.9
10/14/2020550550541.1549.7
10/15/2020553.7555.9546.2547.3
10/16/2020547.4547.5538538
10/19/2020539.8542.7533.9539.3
10/20/2020530.4532.4520.6522.9
10/21/2020525540.4525538.5
10/22/2020528.5530.7525.5526.4
10/23/2020539.4543.6532.4540.4
10/26/2020538.5550.6536.5544.5
10/27/2020532533.4526.5528
10/28/2020519.1520.3505508.1
10/29/2020498.1506.9494.2504.6
10/30/2020500505489492
11/02/2020489506489499
11/04/2020512528511526
11/05/2020516516500506
11/06/2020500509496507
11/09/2020507507491500
11/10/2020545548526542
11/11/2020555571554563
11/12/2020563563542551
11/13/2020543543528538
11/16/2020550552541548
11/17/2020558575545570
11/18/2020571588569581
11/19/2020582583565575
11/20/2020575577567576
11/24/2020590598585589
11/25/2020622629607607
11/26/2020607621605617
11/27/2020607614606611
11/30/2020611611580584
12/01/2020582584567580
12/02/2020578583571573
12/03/2020583584572575
12/04/2020581581568569
12/07/2020577581573573
12/08/2020565573562569
12/09/2020573575568571
12/10/2020576582573574
12/11/2020579582575576
12/14/2020577584574582
12/15/2020575581572579
12/16/2020584593583589
12/17/2020593595582588
12/18/2020587591584586
12/21/2020591591571575
12/22/2020564566545546
12/23/2020546550542546
12/24/2020561576561573
12/25/2020576583574578
12/28/2020577580568573
12/29/2020561564555562
12/30/2020559560552556