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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 816.2286
CLOSE 816.6

Low

LOW 539

High

HIGH 1,031
DATEOPENHIGHLOWCLOSE
01/04/2021559560539547
01/05/2021547552544551
01/06/2021571585567585
01/07/2021592604587599
01/08/2021615617601609
01/12/2021615624608618
01/13/2021628650627649
01/14/2021659661640643
01/15/2021655666653658
01/18/2021641648631640
01/19/2021635639626629
01/20/2021636647632642
01/21/2021642644634639
01/22/2021630634620622
01/25/2021624626616618
01/26/2021618619602606
01/27/2021605613600604
01/28/2021592612591606
01/29/2021608609598605
02/01/2021606609598601
02/02/2021607618603611
02/03/2021621628619628
02/04/2021641644633636
02/05/2021641662640653
02/08/2021676702673698
02/09/2021714729701718
02/10/2021703722693714
02/12/2021723742720723
02/15/2021756773750769
02/16/2021795803775781
02/17/2021781817774812
02/18/2021820823783790
02/19/2021767773746757
02/22/2021769781759776
02/24/2021806808774776
02/25/2021798798785790
02/26/2021782806780784
03/01/2021782793768793
03/02/2021789793766771
03/03/2021771779760776
03/04/2021782787768778
03/05/2021808816788811
03/08/2021842865838848
03/09/2021830839814833
03/10/2021803810795804
03/11/2021810817799805
03/12/2021810829803822
03/15/2021823829816826
03/16/2021815828814828
03/17/2021818824804808
03/18/2021803815802812
03/19/2021787806785796
03/22/2021801810790807
03/23/2021803808784791
03/24/2021765767731746
03/25/2021765783764770
03/26/2021769785766779
03/29/2021798800770779
03/30/2021782794769774
03/31/2021767770756756
04/01/2021755770755763
04/02/2021778782763774
04/05/2021774782769777
04/06/2021763768748755
04/07/2021760769753769
04/08/2021769772762770
04/09/2021773773754754
04/12/2021747755743744
04/13/2021740744729733
04/14/2021733733718730
04/15/2021750761747754
04/16/2021762778759776
04/19/2021759773758766
04/20/2021762764750756
04/21/2021734739727731
04/22/2021732739725735
04/23/2021730735725729
04/26/2021730735723730
04/27/2021726733718729
04/28/2021729747726745
04/30/2021760762743746
05/06/2021770783766776
05/07/2021775793768792
05/10/2021814818807813
05/11/2021809819800806
05/12/2021802809788798
05/13/2021792806779780
05/14/2021797807786798
05/17/2021805806791799
05/18/2021808828806825
05/19/2021812828803807
05/20/2021793797773778
05/21/2021768774747748
05/24/2021757769754762
05/25/2021770773765765
05/26/2021755766753761
05/27/2021759762741742
05/28/2021753758749753
05/31/2021752755747753
06/01/2021763774759772
06/02/2021790808783804
06/03/2021800814798805
06/04/2021805810803810
06/07/2021819822809809
06/08/2021800810793801
06/09/2021808822807821
06/10/2021825826812815
06/11/2021814814806807
06/14/2021808815802808
06/15/2021803812802810
06/16/2021820848818840
06/17/2021838851832851
06/18/2021827831812816
06/21/2021799811795803
06/22/2021832836820833
06/23/2021829842826842
06/24/2021845868840865
06/25/2021868892867887
06/28/2021886897868870
06/29/2021840844824829
06/30/2021829835823829
07/01/2021840843831835
07/02/2021846862845855
07/05/2021850854835842
07/06/2021850872850857
07/07/2021831835818825
07/08/2021803810789791
07/09/2021789805786804
07/12/2021811818808813
07/13/2021838848833841
07/14/2021834843832841
07/15/2021821825818819
07/16/2021805814799809
07/19/2021791798784793
07/20/2021757768754757
07/21/2021764766748750
07/26/2021780782762766
07/27/2021778785776778
07/28/2021773782772777
07/29/2021780782772778
07/30/2021785790773775
08/02/2021775788774784
08/03/2021772775760764
08/04/2021768784764781
08/05/2021770778768773
08/06/2021775786770780
08/10/2021780797780783
08/11/2021813825790790
08/12/2021804812800800
08/13/2021798800791799
08/16/2021787788776779
08/17/2021769779766769
08/18/2021758773754767
08/19/2021752756738739
08/20/2021723730721728
08/23/2021717733716727
08/24/2021742747735736
08/25/2021750761745746
08/26/2021755758747752
08/27/2021740750732749
08/30/2021770771761764
08/31/2021760763756758
09/01/2021761767759766
09/02/2021768769762763
09/03/2021774780770772
09/06/2021778779760763
09/07/2021766776763773
09/08/2021777784774783
09/09/2021784785775782
09/10/2021778789777784
09/13/2021778794778791
09/14/2021800807787787
09/15/2021776778767774
09/16/2021793803778789
09/17/2021784792773791
09/21/2021771790771788
09/22/2021785794783791
09/24/2021812822807818
09/27/2021838860835857
09/28/2021884898871893
09/29/2021881900877887
09/30/2021899900869876
10/01/2021872893872883
10/04/2021907937892893
10/05/2021937949924943
10/06/2021983983957976
10/07/2021925926879895
10/08/2021913939911934
10/11/2021960973945965
10/12/2021968991965982
10/13/2021973982961979
10/14/2021970974954956
10/15/2021960966953963
10/18/20219901,0189881,010
10/19/2021994996967971
10/20/2021981986967969
10/21/2021982993963963
10/22/2021945959941951
10/25/2021961978956976
10/26/20219821,001977987
10/27/2021988992980987
10/28/2021960973947948
10/29/2021946958945952
11/01/2021958970951969
11/02/2021975976953960
11/04/2021938960933939
11/05/2021938956934946
11/08/2021963994957970
11/09/2021983986969969
11/10/2021981986967969
11/11/2021954959945952
11/12/2021953974952971
11/15/2021971977962970
11/16/2021977992972985
11/17/20219941,0189891,004
11/18/2021966970929933
11/19/2021940965938963
11/22/2021920928898920
11/24/2021940961938955
11/25/2021951977951974
11/26/2021970976946950
11/29/2021910954909936
11/30/2021946963935937
12/01/2021932945910938
12/02/2021925928904913
12/03/2021903931901927
12/06/2021937956937947
12/07/2021961977959974
12/08/2021994997980989
12/09/2021982995976989
12/10/20219901,009985986
12/13/2021999999986987
12/14/2021976985972976
12/15/2021984994983987
12/16/20219961,0139961,011
12/17/20211,0201,0261,0111,019
12/20/20211,0001,003969971
12/21/2021985989976980
12/22/2021992999990995
12/23/20211,0091,0301,0091,020
12/24/20211,0251,0311,0091,013
12/27/20211,0151,0169981,010
12/28/20211,0141,0261,0141,020
12/29/20211,0151,0169961,007
12/30/20211,0001,0079961,002