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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,744.4004
CLOSE 1,743.4309

Low

LOW 1,301

High

HIGH 2,368.5
DATEOPENHIGHLOWCLOSE
01/04/20231,3401,3521,3331,337
01/05/20231,3091,3401,3011,322
01/06/20231,3281,3641,3271,356
01/10/20231,3671,3781,3611,371
01/11/20231,3701,3891,3701,378
01/12/20231,3921,4031,3861,399
01/13/20231,4201,4251,4021,406
01/16/20231,3991,4121,3891,410
01/17/20231,4131,4231,4101,420
01/18/20231,4281,4521,4221,442
01/19/20231,4121,4231,4001,413
01/20/20231,4311,4421,4261,441
01/23/20231,4491,4541,4401,454
01/24/20231,4511,4741,4511,469
01/25/20231,4651,4771,4621,472
01/26/20231,4781,4811,4651,476
01/27/20231,4831,4871,4561,465
01/30/20231,4631,4691,4461,450
01/31/20231,4401,4421,4171,420
02/01/20231,4331,4431,4281,434
02/02/20231,4141,4211,4001,410
02/03/20231,3801,3851,3591,373
02/06/20231,3851,4081,3791,408
02/07/20231,4071,4171,3981,398
02/08/20231,4221,4371,4091,409
02/09/20231,4151,4241,4071,416
02/10/20231,4001,4091,3831,394
02/13/20231,4371,4751,4351,472
02/14/20231,4781,4841,4681,471
02/15/20231,4791,4811,4541,463
02/16/20231,4631,4661,4491,461
02/17/20231,4351,4401,4241,438
02/20/20231,4081,4261,4011,426
02/21/20231,4361,4721,4301,465
02/22/20231,4611,4661,4481,454
02/24/20231,4651,4651,4441,446
02/27/20231,4611,4631,4451,445
02/28/20231,4381,4561,4331,433
03/01/20231,4361,4761,4351,475
03/02/20231,4851,4901,4751,482
03/03/20231,4901,5171,4881,517
03/06/20231,5241,5251,4931,495
03/07/20231,5001,5401,4991,540
03/08/20231,5241,5251,5011,501
03/09/20231,5051,5071,4861,490
03/10/20231,4791,4831,4671,471
03/13/20231,4701,4791,4631,476
03/14/20231,4281,4281,3931,395
03/15/20231,4011,4091,3851,388
03/16/20231,3151,3481,3081,327
03/17/20231,3411,3591,3371,349
03/20/20231,3221,3451,3151,323
03/22/20231,3631,3781,3571,372
03/23/20231,3431,3761,3411,371
03/24/20231,3471,3651,3441,353
03/27/20231,3601,3621,3381,344
03/28/20231,3801,3961,3671,369
03/29/20231,3851,4111,3821,409
03/30/20231,4051,4111,3921,399
03/31/20231,4151,4201,3941,397
04/03/20231,4701,4851,4631,474
04/04/20231,4961,5041,4721,493
04/05/20231,4871,4871,4601,465
04/06/20231,4601,4641,4321,436
04/07/20231,4351,4451,4231,424
04/10/20231,4361,4531,4361,445
04/11/20231,4481,4701,4391,466
04/12/20231,4851,5051,4671,492
04/13/20231,5081,5101,4931,497
04/14/20231,5051,5201,5011,514
04/17/20231,5151,5161,4971,503
04/18/20231,4831,4841,4671,471
04/19/20231,4791,4881,4721,485
04/20/20231,4761,4781,4681,471
04/21/20231,4551,4631,4461,448
04/24/20231,4501,4531,4431,443
04/25/20231,4591,4591,4461,447
04/26/20231,4501,4531,4331,449
04/27/20231,4201,4541,4181,452
04/28/20231,4561,4731,4531,473
05/01/20231,4931,4961,4811,481
05/02/20231,4731,4841,4731,484
05/08/20231,4501,4591,4371,454
05/09/20231,4661,4741,4621,469
05/10/20231,4741,4811,4581,458
05/11/20231,4821,5041,4611,476
05/12/20231,4761,4921,4541,460
05/15/20231,4731,4771,4591,464
05/16/20231,4921,5061,4811,482
05/17/20231,4701,4821,4621,475
05/18/20231,5001,5121,4931,493
05/19/20231,5031,5041,4891,500
05/22/20231,4931,5051,4911,501
05/23/20231,5031,5181,4951,508
05/24/20231,5201,5601,5181,553
05/25/20231,5601,5751,5471,561
05/26/20231,5431,5481,5111,511
05/29/20231,5291,5441,5211,537
05/30/20231,5361,5361,5141,527
05/31/20231,4961,5041,4801,480
06/01/20231,4701,4891,4651,486
06/02/20231,4971,5151,4891,515
06/05/20231,550.51,562.51,543.51,557.5
06/06/20231,551.51,599.51,543.51,599.5
06/07/20231,5981,6111,572.51,581
06/08/20231,595.51,612.51,575.51,587
06/09/20231,5891,589.51,5801,586.5
06/12/20231,5881,6011,577.51,578
06/13/20231,5701,5781,5591,575
06/14/20231,597.51,609.51,5891,600
06/15/20231,591.51,6051,584.51,597
06/16/20231,6071,645.51,6071,637
06/19/20231,647.51,6491,6021,611.5
06/20/20231,6161,6161,5931,598
06/21/20231,5851,606.51,575.51,604
06/22/20231,6351,6511,624.51,627
06/23/20231,608.51,6281,5881,596.5
06/26/20231,604.51,621.51,5941,606
06/27/20231,620.51,6211,597.51,613.5
06/28/20231,5991,622.51,598.51,621
06/29/20231,601.51,609.51,591.51,604
06/30/20231,604.51,6051,589.51,598
07/03/20231,603.51,613.51,6001,613.5
07/04/20231,611.51,6171,604.51,608.5
07/05/20231,621.51,622.51,6091,616
07/06/20231,6241,6341,611.51,621.5
07/07/20231,599.51,6081,583.51,602
07/10/20231,6201,6341,6161,616.5
07/11/20231,627.51,631.51,6211,626
07/12/20231,645.51,673.51,6401,668
07/13/20231,6861,702.51,677.51,684
07/14/20231,6951,698.51,675.51,680.5
07/18/20231,6721,6821,664.51,669.5
07/19/20231,6931,7081,687.51,704
07/20/20231,7091,7291,701.51,726
07/21/20231,747.51,775.51,7221,767
07/24/20231,7801,8091,7651,789
07/25/20231,8131,863.51,805.51,840
07/26/20231,8401,8431,7981,823
07/27/20231,8081,829.51,8031,826.5
07/28/20231,8131,8401,798.51,840
07/31/20231,8631,8661,825.51,832.5
08/01/20231,8571,8781,8381,849
08/02/20231,8501,8741,8361,857.5
08/03/20231,840.51,845.51,8131,816
08/04/20231,833.51,864.51,8321,850
08/07/20231,849.51,893.51,847.51,881.5
08/08/20231,8901,9071,8721,876
08/09/20231,9001,9001,810.51,814.5
08/10/20232,0502,1402,031.52,116
08/14/20232,078.52,098.52,0082,014
08/15/20232,0272,059.52,021.52,025
08/16/20231,9601,997.51,9481,979.5
08/17/20231,939.51,980.51,923.51,956
08/18/20231,9551,978.51,9481,948.5
08/21/20231,9691,9941,9671,979.5
08/22/20231,9841,9981,977.51,995.5
08/23/20231,9871,993.51,974.51,989.5
08/24/20231,999.52,0261,995.52,017
08/25/20232,003.52,0141,993.52,007.5
08/28/20232,0272,0392,022.52,038.5
08/29/20232,0402,059.52,0242,031
08/30/20232,044.52,049.52,034.52,039.5
08/31/20232,0442,045.52,033.52,035
09/01/20232,0502,1102,0472,101
09/04/20232,1382,149.52,1272,141.5
09/05/20232,1532,161.52,1342,161.5
09/06/20232,2002,236.52,1942,199.5
09/07/20232,2032,2582,2022,236
09/08/20232,2002,2282,169.52,174
09/11/20232,2202,230.52,1862,202.5
09/12/20232,210.52,2322,1952,221
09/13/20232,270.52,2962,235.52,241.5
09/14/20232,262.52,272.52,2132,267.5
09/15/20232,3002,3522,2792,304
09/19/20232,3232,3582,3152,358
09/20/20232,3592,365.52,2542,266.5
09/21/20232,2382,2762,209.52,224.5
09/22/20232,2252,280.52,2112,263.5
09/25/20232,2762,2852,246.52,268
09/26/20232,2712,275.52,248.52,264
09/27/20232,2752,2762,247.52,267
09/28/20232,3402,368.52,3062,323
09/29/20232,2832,2902,2422,256
10/02/20232,2482,2702,2252,225
10/03/20232,1502,1552,0602,080.5
10/04/20232,096.52,099.51,9961,998
10/05/20231,9181,9761,9141,963
10/06/20231,9421,949.51,907.51,916.5
10/10/20232,086.52,1122,0662,081
10/11/20232,0822,0912,0582,078
10/12/20232,0402,0692,015.52,058.5
10/13/20232,0702,078.52,0482,075.5
10/16/20232,1602,1742,1252,131.5
10/17/20232,124.52,151.52,108.52,123
10/18/20232,1402,222.52,139.52,219
10/19/20232,216.52,2542,1642,182
10/20/20232,2202,2492,1952,230
10/23/20232,2082,215.52,1722,175.5
10/24/20232,1552,178.52,1182,170
10/25/20232,1402,1962,133.52,171.5
10/26/20232,171.52,2062,133.52,137.5
10/27/20232,147.52,2062,136.52,200.5
10/30/20232,162.52,1752,1482,157
10/31/20232,1682,1982,1632,182.5
11/01/20232,1912,2282,190.52,221.5
11/02/20232,218.52,2442,1712,178.5
11/06/20232,1922,192.52,1562,170
11/07/20232,161.52,195.52,1282,129.5
11/08/20232,0562,0742,0132,013
11/09/20232,0202,0692,0012,065
11/10/20232,0202,054.52,0192,040
11/13/20232,0492,053.52,008.52,028
11/14/20232,066.52,091.52,065.52,084
11/15/20232,1182,154.52,072.52,083
11/16/20232,077.52,090.52,062.52,074.5
11/17/20232,024.52,0832,0222,082.5
11/20/20232,086.52,111.52,0782,097
11/21/20232,111.52,1222,0922,118.5
11/22/20232,107.52,122.52,1022,108
11/24/20232,1102,1242,103.52,111.5
11/27/20232,1162,119.52,086.52,090
11/28/20232,0962,1092,088.52,102.5
11/29/20232,1092,109.52,0592,068.5
11/30/20232,067.52,100.52,0582,090
12/01/20232,093.52,105.52,0712,085
12/04/20232,0722,0742,033.52,034
12/05/20232,0282,0401,992.52,014
12/06/20232,013.52,0262,0032,021
12/07/20231,9801,980.51,9541,963
12/08/20231,9491,954.51,9051,907.5
12/11/20231,9451,9521,928.51,937
12/12/20231,9351,9371,9121,921
12/13/20231,8921,9021,868.51,883
12/14/20231,8961,8981,830.51,843.5
12/15/20231,8811,9271,867.51,900
12/18/20231,8901,894.51,8731,892.5
12/19/20231,931.51,9331,892.51,918.5
12/20/20231,949.51,969.51,9411,945.5
12/21/20231,9301,9421,921.51,923.5
12/22/20231,9261,9411,921.51,928.5
12/25/20231,935.51,9431,925.51,934
12/26/20231,9431,951.51,9331,945.5
12/27/20231,964.51,9811,957.51,974.5
12/28/20231,9151,927.51,903.51,924.5
12/29/20231,9031,922.51,893.51,904.5