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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,160.3408
CLOSE 2,158.8327

Low

LOW 1,700

High

HIGH 2,628
DATEOPENHIGHLOWCLOSE
01/04/20241,944.51,987.51,922.51,981.5
01/05/20241,967.51,981.51,958.51,981.5
01/09/20241,9561,9731,9391,952.5
01/10/20241,9521,957.51,9411,951
01/11/20241,964.51,980.51,9521,957.5
01/12/20241,9912,010.51,9682,010.5
01/15/20242,0392,0632,0282,050
01/16/20242,0512,057.52,0332,054
01/17/20242,0552,062.52,005.52,005.5
01/18/20241,9952,0101,9741,990.5
01/19/20241,9981,998.51,980.51,992.5
01/22/20241,9872,001.51,973.52,001.5
01/23/20242,0112,021.51,9881,998
01/24/20242,0042,016.51,9931,998.5
01/25/20242,0152,021.51,9891,989
01/26/20242,0252,0411,983.51,984.5
01/29/20242,0342,074.52,0322,066
01/30/20242,0502,0622,040.52,053.5
01/31/20242,0552,0572,0382,045
02/01/20242,0252,0432,020.52,039
02/02/20242,0182,0232,003.52,020.5
02/05/20242,033.52,036.52,0092,026
02/06/20242,015.52,0261,9771,977
02/07/20242,016.52,031.51,999.52,024.5
02/08/20242,0382,0402,0052,006
02/09/20242,0292,050.51,988.51,995.5
02/13/20242,0102,0501,976.52,013.5
02/14/20242,024.52,031.51,9651,975
02/15/20241,967.51,971.51,9231,933
02/16/20241,9642,0141,960.51,998.5
02/19/20242,0002,039.51,9952,033.5
02/20/20242,0422,042.52,008.52,019
02/21/20242,0002,0081,9681,980
02/22/20242,005.52,019.52,0002,016.5
02/26/20242,018.52,023.51,9811,984
02/27/20241,9832,002.51,980.51,990
02/28/20242,0002,013.51,984.52,000.5
02/29/20242,0362,0501,990.52,011
03/01/20242,0132,084.52,0132,068
03/04/20242,0952,1232,072.52,080.5
03/05/20242,0712,1282,0692,109
03/06/20242,1182,1492,1072,145.5
03/07/20242,1592,1782,145.52,154
03/08/20242,148.52,1742,1322,169
03/11/20242,1262,130.52,035.52,059.5
03/12/20242,058.52,072.52,022.52,064
03/13/20242,0792,0962,037.52,054.5
03/14/20242,0922,1492,084.52,112
03/15/20242,1472,239.52,1432,206
03/18/20242,2072,2262,1852,205
03/19/20242,226.52,2852,2222,267.5
03/21/20242,267.52,313.52,251.52,311
03/22/20242,3112,3252,263.52,284
03/25/20242,2892,292.52,2702,275
03/26/20242,3012,3062,2652,270
03/27/20242,2852,301.52,269.52,269.5
03/28/20242,277.52,321.52,2722,299.5
03/29/20242,349.52,3792,3272,340.5
04/01/20242,3722,372.52,2572,279
04/02/20242,3202,3462,2992,324.5
04/03/20242,3952,4402,377.52,400
04/04/20242,4442,491.52,4402,469.5
04/05/20242,4772,5302,455.52,470
04/08/20242,4972,5032,4262,460
04/09/20242,488.52,488.52,451.52,467.5
04/10/20242,438.52,4752,4352,472.5
04/11/20242,503.52,5992,4982,568
04/12/20242,566.52,5982,539.52,594.5
04/15/20242,5992,6282,5672,587.5
04/16/20242,5582,563.52,485.52,494.5
04/17/20242,4732,4932,403.52,428
04/18/20242,3282,3842,305.52,373
04/19/20242,3502,4982,3202,409
04/22/20242,3912,441.52,3462,389.5
04/23/20242,4202,4282,3932,395.5
04/24/20242,4292,4492,421.52,435
04/25/20242,4202,426.52,359.52,360
04/26/20242,3632,3962,3582,373
04/30/20242,3732,4122,3602,392.5
05/01/20242,3602,367.52,314.52,351
05/02/20242,3212,351.52,3132,337
05/07/20242,3832,388.52,319.52,360
05/08/20242,364.52,373.52,3312,333.5
05/09/20242,379.52,379.52,347.52,368
05/10/20242,388.52,432.52,385.52,424
05/13/20242,3852,3992,3672,393
05/14/20242,4332,4632,355.52,389.5
05/15/20242,3902,4272,385.52,388.5
05/16/20242,3892,3972,333.52,349
05/17/20242,354.52,362.52,334.52,357
05/20/20242,3702,467.52,3702,456
05/21/20242,4202,4622,4162,440
05/22/20242,417.52,432.52,3962,399.5
05/23/20242,394.52,396.52,335.52,393
05/24/20242,373.52,384.52,346.52,371
05/27/20242,388.52,406.52,368.52,388.5
05/28/20242,397.52,4352,3972,414.5
05/29/20242,4502,478.52,425.52,433.5
05/30/20242,383.52,3962,361.52,376.5
05/31/20242,3602,4252,3582,423.5
06/03/20242,4652,4882,456.52,484
06/04/20242,4422,4602,382.52,390.5
06/05/20242,3202,3362,310.52,314.5
06/06/20242,3162,3312,3042,310.5
06/07/20242,3292,3372,3162,324
06/10/20242,3322,3542,3292,346
06/11/20242,3852,3882,340.52,343
06/12/20242,3312,3862,3272,375
06/13/20242,3592,364.52,3332,336
06/14/20242,3092,351.52,3042,342.5
06/17/20242,3412,3412,263.52,268
06/18/20242,306.52,3082,270.52,273.5
06/19/20242,3052,3162,296.52,298
06/20/20242,2972,3242,2922,315.5
06/21/20242,3272,357.52,326.52,326.5
06/24/20242,329.52,331.52,294.52,316
06/25/20242,3552,3892,3452,388
06/26/20242,3942,3982,372.52,395
06/27/20242,3502,3542,3182,328.5
06/28/20242,3702,3722,3472,367
07/01/20242,374.52,4152,3682,408
07/02/20242,4322,4892,4202,489
07/03/20242,4512,470.52,4322,466.5
07/04/20242,4802,4862,461.52,475
07/05/20242,4752,507.52,456.52,460.5
07/08/20242,4532,4732,4362,440.5
07/09/20242,4302,4352,3922,412.5
07/10/20242,412.52,436.52,402.52,415
07/11/20242,4332,485.52,432.52,478
07/12/20242,443.52,480.52,4342,443.5
07/16/20242,4652,498.52,463.52,463.5
07/17/20242,4642,4822,451.52,459.5
07/18/20242,4622,4922,456.52,469
07/19/20242,450.52,4702,4202,420
07/22/20242,4042,4132,3632,372
07/23/20242,359.52,3942,342.52,368
07/24/20242,336.52,361.52,3032,313.5
07/25/20242,2812,2932,2482,252
07/26/20242,2522,295.52,2382,262
07/29/20242,296.52,335.52,2832,311
07/30/20242,2682,282.52,253.52,264.5
07/31/20242,2552,3392,2262,326
08/01/20242,3222,326.52,2452,260.5
08/02/20242,1502,184.52,088.52,105
08/05/20241,8751,9141,7001,780.5
08/06/20241,9702,024.51,8912,000
08/07/20241,9102,0591,882.51,978.5
08/08/20241,9782,0541,9702,020
08/09/20242,0882,136.52,0172,048
08/13/20242,1512,1672,1002,110
08/14/20242,099.52,152.52,071.52,136.5
08/15/20242,139.52,1712,1342,149
08/16/20242,2002,2462,1962,241.5
08/19/20242,191.52,214.52,1612,161
08/20/20242,1792,195.52,1562,160
08/21/20242,0902,137.52,0872,136.5
08/22/20242,1212,1382,118.52,131
08/23/20242,1332,154.52,1232,136.5
08/26/20242,1482,1562,1372,144.5
08/27/20242,1802,1962,174.52,192
08/28/20242,1452,1652,133.52,163
08/29/20242,1632,172.52,1532,165
08/30/20242,1842,184.52,1682,169.5
09/02/20242,1592,1942,151.52,183.5
09/03/20242,1832,1982,170.52,177
09/04/20242,048.52,0722,025.52,032
09/05/20241,9972,0601,980.52,030
09/06/20242,0152,0261,978.51,994.5
09/09/20241,9101,9621,9051,951.5
09/10/20241,9621,9731,916.51,923
09/11/20241,8751,882.51,8221,835
09/12/20241,8751,8871,8471,858
09/13/20241,8581,8761,8511,866.5
09/17/20241,858.51,8721,832.51,849
09/18/20241,874.51,891.51,8631,891.5
09/19/20241,8981,9161,887.51,905
09/20/20241,9401,9651,9231,941.5
09/24/20241,981.51,9831,951.51,972
09/25/20241,9851,987.51,9521,983
09/26/20241,9752,0051,9551,982
09/27/20241,942.51,9591,9071,957.5
09/30/20241,906.51,9401,9021,938
10/01/20241,9571,9801,9501,971.5
10/02/20242,0602,0772,0352,058.5
10/03/20242,108.52,1232,0672,083.5
10/04/20242,1702,1842,135.52,166
10/07/20242,2052,2152,1612,165.5
10/08/20242,2002,2142,1592,173
10/09/20242,133.52,147.52,096.52,107
10/10/20242,1212,1282,099.52,109
10/11/20242,1312,1342,0942,100
10/15/20242,0302,0562,022.52,031.5
10/16/20242,0212,0402,0052,029
10/17/20242,042.52,0512,0172,017.5
10/18/20242,033.52,0342,001.52,003
10/21/20242,009.52,0181,997.51,999
10/22/20242,0002,0091,982.51,995
10/23/20241,9982,0091,988.51,989
10/24/20241,9781,9951,969.51,989.5
10/25/20241,9861,9971,963.51,974
10/28/20241,9201,9741,9161,961.5
10/29/20241,9601,992.51,959.51,988
10/30/20241,994.52,011.51,9911,999
10/31/20242,0072,0151,9952,013.5
11/01/20242,0202,0372,0022,008.5
11/05/20242,0402,045.52,0172,017
11/06/20242,0152,0542,0132,020
11/07/20242,043.52,072.52,032.52,047.5
11/08/20242,047.52,058.52,004.52,006.5
11/11/20242,008.52,0271,996.52,008
11/12/20242,0102,0672,003.52,036
11/13/20242,0262,045.52,008.52,029
11/14/20242,0202,0342,0002,000
11/15/20242,014.52,054.52,0052,040.5
11/18/20242,0232,0422,0122,040.5
11/19/20242,0702,0742,0442,054
11/20/20242,0392,0552,016.52,020
11/21/20241,980.51,990.51,971.51,980
11/22/20241,9832,0181,978.52,005
11/25/20242,0202,022.52,008.52,018.5
11/26/20242,009.52,0101,9651,976
11/27/20241,9721,973.51,943.51,948.5
11/28/20241,948.51,9851,948.51,971.5
11/29/20241,971.51,987.51,964.51,974
12/02/20241,9741,9961,9731,991.5
12/03/20241,980.52,001.51,980.51,985.5
12/04/20242,0072,0111,9861,999
12/05/20241,9821,9971,9821,992
12/06/20241,9871,996.51,9821,993
12/09/20241,991.51,996.51,9631,975.5
12/10/20242,0062,012.51,9821,982
12/11/20241,980.51,984.51,9681,970
12/12/20241,982.51,9911,974.51,981.5
12/13/20241,9701,982.51,9581,963
12/16/20241,9671,9671,946.51,956
12/17/20241,9561,961.51,9331,933
12/18/20241,9341,9601,9331,940
12/19/20241,9301,943.51,923.51,933.5
12/20/20241,9481,9561,936.51,941.5
12/23/20241,9451,963.51,936.51,960.5
12/24/20241,9671,976.51,9601,972
12/25/20241,9881,992.51,971.51,988
12/26/20241,990.51,9961,984.51,988
12/27/20241,9451,9671,9441,963.5
12/30/20241,9701,983.51,9631,970.5