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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,436.3607
CLOSE 1,437.3566

Low

LOW 989

High

HIGH 1,831
DATEOPENHIGHLOWCLOSE
01/04/20221,0171,0191,0001,002
01/05/20221,0131,0251,0101,015
01/06/20221,0201,023989994
01/07/20221,0071,0311,0061,031
01/11/20221,0271,0301,0071,019
01/12/20221,0411,0901,0401,088
01/13/20221,1081,1181,0901,101
01/14/20221,0941,0961,0761,089
01/17/20221,1311,1411,1121,123
01/18/20221,1471,1591,1321,142
01/19/20221,1501,1561,1261,129
01/20/20221,1101,1211,0941,118
01/21/20221,0501,0591,0231,051
01/24/20221,0661,1011,0631,099
01/25/20221,0891,1051,0831,097
01/26/20221,1291,1371,0911,091
01/27/20221,1121,1291,0911,093
01/28/20221,1171,1241,1001,123
01/31/20221,1301,1621,1241,155
02/01/20221,1501,1521,1111,115
02/02/20221,1141,1401,0971,138
02/03/20221,1331,1491,1301,148
02/04/20221,1751,1801,1511,162
02/07/20221,1761,1821,1681,174
02/08/20221,1621,1771,1511,176
02/09/20221,1411,1541,1211,147
02/10/20221,1581,1651,1401,143
02/14/20221,1841,2201,1831,218
02/15/20221,2001,2061,1721,178
02/16/20221,1321,1381,1081,138
02/17/20221,1501,1851,1321,170
02/18/20221,1631,1641,1261,131
02/21/20221,1401,1521,1181,127
02/22/20221,1451,1541,1261,146
02/24/20221,1451,2291,1421,229
02/25/20221,1641,1751,1331,155
02/28/20221,1841,2091,1701,185
03/01/20221,2201,2371,2001,222
03/02/20221,2751,3331,2511,316
03/03/20221,3301,3751,3291,344
03/04/20221,3241,3541,3111,337
03/07/20221,4391,4401,3951,428
03/08/20221,4311,4371,3321,341
03/09/20221,3601,3821,3311,338
03/10/20221,2411,3461,2411,342
03/11/20221,3661,3961,3611,390
03/14/20221,3901,4031,3481,392
03/15/20221,3321,3421,2681,297
03/16/20221,2511,2971,2441,290
03/17/20221,2701,3181,2681,318
03/18/20221,3291,3591,3211,321
03/22/20221,3951,4561,3931,435
03/23/20221,4281,4641,4161,462
03/24/20221,5001,5291,4681,491
03/25/20221,4701,5091,4681,488
03/28/20221,5221,5401,4911,500
03/29/20221,4601,5121,4551,510
03/30/20221,4851,5011,4481,460
03/31/20221,4751,4771,4181,440
04/01/20221,4251,4301,4051,419
04/04/20221,4281,4621,4211,459
04/05/20221,4881,4981,4711,488
04/06/20221,4701,4951,4651,471
04/07/20221,4451,4591,4081,435
04/08/20221,4391,4491,4271,446
04/11/20221,4701,4971,4671,471
04/12/20221,4471,4851,4301,447
04/13/20221,4901,5221,4861,517
04/14/20221,5351,5791,5251,575
04/15/20221,5911,6051,5711,578
04/18/20221,6311,6381,5911,607
04/19/20221,6231,6771,6161,668
04/20/20221,6301,6651,6221,651
04/21/20221,6411,6501,6021,644
04/22/20221,6281,6301,5761,585
04/25/20221,5211,5691,5131,519
04/26/20221,4951,5051,4301,465
04/27/20221,4801,4961,4461,473
04/28/20221,4821,5321,4751,532
05/02/20221,5301,5431,5051,524
05/06/20221,5991,6241,5681,598
05/09/20221,6111,6281,5851,598
05/10/20221,5221,5371,4451,471
05/11/20221,4351,4901,4321,478
05/12/20221,5101,5171,4721,474
05/13/20221,4851,4851,4451,466
05/16/20221,4901,5071,4671,472
05/17/20221,5161,5671,4971,555
05/18/20221,5651,5711,5271,545
05/19/20221,4761,5451,4761,535
05/20/20221,5381,5381,5141,526
05/23/20221,5121,5151,4931,510
05/24/20221,5211,5341,5031,512
05/25/20221,5201,5251,5051,519
05/26/20221,5331,5371,5141,521
05/27/20221,5491,5741,5351,567
05/30/20221,5941,6031,5701,581
05/31/20221,6111,6911,6061,679
06/01/20221,6431,6491,5971,601
06/02/20221,5971,5991,5521,567
06/03/20221,6041,6131,5831,606
06/06/20221,6351,6531,6161,621
06/07/20221,6291,6821,6231,671
06/08/20221,6891,7541,6801,750
06/09/20221,8101,8311,7771,807
06/10/20221,7911,8041,7701,784
06/13/20221,7671,7951,7391,741
06/14/20221,7201,7321,6771,725
06/15/20221,6971,7051,6471,662
06/16/20221,6421,6991,6371,673
06/17/20221,6381,6521,5951,631
06/20/20221,5681,5781,4611,477
06/21/20221,5071,5611,4871,547
06/22/20221,5621,5641,4681,486
06/23/20221,4351,4721,4231,447
06/24/20221,4281,4531,4211,442
06/27/20221,4771,5001,4521,496
06/28/20221,5501,5711,5321,569
06/29/20221,5781,6081,5201,525
06/30/20221,4851,4931,4591,470
07/01/20221,4401,4421,4041,409
07/04/20221,4341,4541,4151,450
07/05/20221,4741,4911,4561,482
07/06/20221,3771,4001,3271,333
07/07/20221,3271,3431,2931,338
07/08/20221,3681,4031,3561,374
07/11/20221,4151,4351,4011,404
07/12/20221,3851,4011,3631,389
07/13/20221,3301,3741,3271,366
07/14/20221,3541,3851,3471,379
07/15/20221,3751,3751,3381,346
07/19/20221,4051,4221,3931,409
07/20/20221,4331,4331,4121,422
07/21/20221,4351,4411,4151,416
07/22/20221,4001,4101,3901,400
07/25/20221,3851,4071,3821,394
07/26/20221,4241,4471,4181,440
07/27/20221,4471,4561,4261,443
07/28/20221,4711,5051,4581,498
07/29/20221,5021,5291,4981,508
08/01/20221,5201,5231,4981,506
08/02/20221,4551,4761,4551,466
08/03/20221,4701,4851,4661,481
08/04/20221,4401,4481,4151,415
08/05/20221,3561,4131,3541,405
08/08/20221,4221,4811,4221,471
08/09/20221,5501,5511,4921,494
08/10/20221,5001,5061,4691,484
08/12/20221,5061,5211,4981,513
08/15/20221,4811,5011,4731,491
08/16/20221,4611,4731,4541,466
08/17/20221,4571,4731,4461,469
08/18/20221,4821,4921,4731,478
08/19/20221,4901,5001,4841,493
08/22/20221,5001,5521,4981,538
08/23/20221,5731,6081,5641,568
08/24/20221,6271,6491,5911,595
08/25/20221,6021,6111,5791,596
08/26/20221,5801,6091,5771,583
08/29/20221,5701,5981,5701,594
08/30/20221,6301,6751,6271,663
08/31/20221,6121,6171,5811,604
09/01/20221,5881,5971,5571,557
09/02/20221,5441,5601,5111,544
09/05/20221,5531,5611,5381,556
09/06/20221,5691,5731,5431,544
09/07/20221,4971,5101,4841,500
09/08/20221,4511,5011,4491,491
09/09/20221,4911,5091,4861,508
09/12/20221,5181,5251,4861,493
09/13/20221,5201,5261,5051,515
09/14/20221,5061,5341,4991,520
09/15/20221,5451,5491,5261,536
09/16/20221,5041,5111,4961,508
09/20/20221,5111,5341,5061,507
09/21/20221,5071,5271,5041,507
09/22/20221,4851,5101,4761,509
09/26/20221,4511,4591,3591,360
09/27/20221,3321,3811,3181,348
09/28/20221,3601,3831,3241,333
09/29/20221,3631,3761,3461,366
09/30/20221,3661,3701,3481,359
10/03/20221,3621,4021,3581,400
10/04/20221,4391,4771,4371,475
10/05/20221,4971,5021,4791,487
10/06/20221,5171,5471,5071,517
10/07/20221,5271,5321,5001,500
10/11/20221,5031,5231,4921,494
10/12/20221,4751,4801,4571,470
10/13/20221,4861,4921,4751,486
10/14/20221,5161,5191,4991,506
10/17/20221,4711,4761,4551,472
10/18/20221,4661,4741,4521,470
10/19/20221,4661,4671,4471,457
10/20/20221,4711,4921,4641,483
10/21/20221,4741,4891,4741,483
10/24/20221,4931,4961,4831,484
10/25/20221,4831,5131,4751,504
10/26/20221,4991,5011,4861,490
10/27/20221,5071,5241,5031,513
10/28/20221,5081,5121,4951,496
10/31/20221,4971,5231,4921,518
11/01/20221,5261,5451,5231,545
11/02/20221,5561,6001,5551,590
11/04/20221,6001,6041,5681,589
11/07/20221,6161,6211,5981,611
11/08/20221,6231,6471,6121,645
11/09/20221,5981,6151,5701,596
11/10/20221,5561,5681,5421,561
11/11/20221,5761,5841,5471,569
11/14/20221,5811,5821,5451,545
11/15/20221,5291,5431,5241,527
11/16/20221,5571,5711,5491,557
11/17/20221,5471,5671,5341,534
11/18/20221,5351,5451,5261,529
11/21/20221,5221,5251,4961,506
11/22/20221,5081,5331,5081,526
11/24/20221,5081,5421,5061,536
11/25/20221,5511,5641,5381,564
11/28/20221,5581,5631,5161,528
11/29/20221,5281,5541,5191,554
11/30/20221,5411,5481,5331,533
12/01/20221,5371,5451,5311,533
12/02/20221,5181,5181,4911,497
12/05/20221,5041,5141,4991,505
12/06/20221,4701,4901,4671,485
12/07/20221,4601,4721,4521,457
12/08/20221,4451,4481,4341,445
12/09/20221,4271,4391,4211,424
12/12/20221,4161,4311,4101,429
12/13/20221,4461,4531,4381,440
12/14/20221,4551,4651,4511,459
12/15/20221,4601,4851,4601,485
12/16/20221,4741,4801,4621,468
12/19/20221,4501,4521,4241,426
12/20/20221,4251,4501,4031,408
12/21/20221,4191,4281,4041,404
12/22/20221,4331,4411,4201,439
12/23/20221,4261,4301,4131,425
12/26/20221,4441,4701,4411,461
12/27/20221,4691,4821,4611,477
12/28/20221,4741,4801,4571,471
12/29/20221,4111,4191,4061,416
12/30/20221,4151,4251,3961,396