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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,304.8313
CLOSE 2,305.0844

Low

LOW 1,651

High

HIGH 3,367
DATEOPENHIGHLOWCLOSE
01/06/20251,9902,0051,984.52,004.5
01/07/20251,9992,0001,9661,984.5
01/08/20251,982.52,0011,965.51,993.5
01/09/20251,9831,9841,9551,958
01/10/20251,9581,966.51,9501,950
01/14/20251,998.52,014.51,971.51,977.5
01/15/20251,9891,9951,975.51,990.5
01/16/20251,992.52,005.51,9841,990.5
01/17/20251,9651,9711,938.51,971
01/20/20251,9651,9821,9541,955.5
01/21/20251,9441,9501,9081,911
01/22/20251,9011,9081,8701,870
01/23/20251,8711,8921,8621,887
01/24/20251,8841,895.51,8761,887
01/27/20251,8881,8991,8781,887
01/28/20251,8751,8831,8621,870.5
01/29/20251,873.51,881.51,8511,851.5
01/30/20251,851.51,8611,8481,854.5
01/31/20251,8521,872.51,845.51,870
02/03/20251,8651,866.51,8451,845
02/04/20251,8621,865.51,8371,844
02/05/20251,8651,871.51,843.51,855.5
02/06/20251,8501,863.51,846.51,858
02/07/20251,8581,8671,842.51,863.5
02/10/20251,8691,8971,8621,894
02/12/20251,9151,9331,897.51,930
02/13/20251,9301,9451,9181,925
02/14/20251,9401,9401,8821,897.5
02/17/20251,9251,9291,8561,861.5
02/18/20251,871.51,886.51,853.51,876
02/19/20251,887.51,9111,8771,879.5
02/20/20251,9011,9161,8821,901.5
02/21/20251,901.51,929.51,901.51,915
02/25/20251,9001,9081,8881,896.5
02/26/20251,8701,875.51,8511,864.5
02/27/20251,877.51,8991,876.51,899
02/28/20251,8991,9141,892.51,906.5
03/03/20251,9301,9461,9151,933
03/04/20251,8951,9011,8691,897.5
03/05/20251,8921,9131,886.51,913
03/06/20251,9191,9241,8981,909
03/07/20251,9101,932.51,8981,930
03/10/20251,9331,9631,9291,954
03/11/20251,9441,961.51,923.51,958
03/12/20251,937.51,9691,936.51,962.5
03/13/20251,9802,0021,977.51,985
03/14/20251,9771,9941,9741,985.5
03/17/20252,0032,023.52,002.52,018
03/18/20252,028.52,063.52,0282,061.5
03/19/20252,0592,0832,0522,068
03/21/20252,080.52,1252,0692,104
03/24/20252,1022,108.52,081.52,101
03/25/20252,103.52,1172,094.52,114.5
03/26/20252,1252,1372,115.52,127.5
03/27/20252,119.52,1432,1082,143
03/28/20252,1402,151.52,104.52,113.5
03/31/20252,063.52,0782,050.52,057.5
04/01/20252,113.52,125.52,077.52,080.5
04/02/20252,0742,0762,0202,031.5
04/03/20251,9521,9821,950.51,979.5
04/04/20251,9081,9311,837.51,877.5
04/07/20251,6901,735.51,6611,699
04/08/20251,7691,8191,7661,781.5
04/09/20251,727.51,7281,6511,672.5
04/10/20251,8401,8401,774.51,792.5
04/11/20251,7321,7781,7051,773.5
04/14/20251,7941,794.51,7691,769
04/15/20251,8001,801.51,778.51,789.5
04/16/20251,8001,8011,762.51,766
04/17/20251,7751,804.51,7661,803.5
04/18/20251,8321,8601,824.51,858.5
04/21/20251,818.51,8431,8111,822
04/22/20251,8111,827.51,806.51,820.5
04/23/20251,8501,8531,8201,832.5
04/24/20251,817.51,8261,7991,804
04/25/20251,8101,8191,8071,816.5
04/28/20251,8311,837.51,8201,825
04/30/20251,823.51,8301,805.51,809
05/01/20251,800.51,820.51,7951,820.5
05/02/20251,8201,8341,8071,824
05/07/20251,8101,815.51,797.51,811
05/08/20251,810.51,811.51,798.51,798.5
05/09/20251,821.51,8371,817.51,829.5
05/12/20251,8551,867.51,8451,861.5
05/13/20251,9101,9101,8631,891.5
05/14/20251,915.51,928.51,886.51,925
05/15/20251,9001,9441,8961,913
05/16/20251,8931,8961,8761,889.5
05/19/20251,916.51,9271,8831,885.5
05/20/20251,8951,9021,8711,878.5
05/21/20251,9301,9401,9011,927
05/22/20251,901.51,9091,8921,900
05/23/20251,887.51,8951,8831,885.5
05/26/20251,9001,9041,8891,903
05/27/20251,903.51,916.51,8971,914.5
05/28/20251,9301,9311,915.51,915.5
05/29/20251,9181,9541,916.51,954
05/30/20251,9441,964.51,941.51,951.5
06/02/20251,9531,961.51,9381,951
06/03/20251,9601,9871,9481,976.5
06/04/20251,9852,003.51,975.51,980
06/05/20251,9651,976.51,9541,962
06/06/20251,968.51,976.51,9651,975
06/09/20251,992.51,9991,979.51,990.5
06/10/20251,9992,0151,9942,013.5
06/11/20252,0252,0332,014.52,032.5
06/12/20252,0472,077.52,0312,061
06/13/20252,0662,1552,063.52,122.5
06/16/20252,172.52,1812,104.52,114
06/17/20252,096.52,1332,087.52,114.5
06/18/20252,1292,1632,105.52,160
06/19/20252,1552,1682,1262,154.5
06/20/20252,1642,173.52,1222,122
06/23/20252,1722,1822,1392,149
06/24/20252,0552,0782,0032,003
06/25/20252,0052,023.52,001.52,018
06/26/20252,0102,0232,0022,018
06/27/20251,989.51,994.51,9681,990
06/30/20252,0032,0251,992.52,025
07/01/20252,008.52,017.51,9901,999
07/02/20252,0022,023.52,000.52,022.5
07/03/20252,0382,0482,0212,048
07/04/20252,0482,053.52,033.52,053.5
07/07/20252,0402,0412,0042,021
07/08/20252,0322,0552,0262,050.5
07/09/20252,0622,104.52,0622,100.5
07/10/20252,0802,0992,062.52,073.5
07/11/20252,073.52,0832,053.52,073
07/14/20252,093.52,096.52,0742,077.5
07/15/20252,0722,0802,060.52,071
07/16/20252,071.52,0742,0482,070
07/17/20252,0572,0592,0352,048.5
07/18/20252,0552,0622,0392,043
07/22/20252,040.52,0442,0142,039
07/23/20252,0602,0902,0542,069.5
07/24/20252,0882,1052,0842,086
07/25/20252,094.52,1072,081.52,103
07/28/20252,1032,1132,0862,088
07/29/20252,0882,1142,0812,111.5
07/30/20252,1282,1332,116.52,125
07/31/20252,1342,1492,129.52,147.5
08/01/20252,147.52,159.52,1342,158.5
08/04/20252,0702,1042,0592,097
08/05/20252,1112,1302,0992,117
08/06/20252,1222,1752,121.52,175
08/07/20252,1602,189.52,150.52,189
08/08/20252,1842,2682,1762,230
08/12/20252,338.52,404.52,3322,388
08/13/20252,3652,3692,3362,342
08/14/20252,3252,338.52,3002,310.5
08/15/20252,324.52,346.52,311.52,342
08/18/20252,3542,3702,3272,330.5
08/19/20252,3302,3502,3122,350
08/20/20252,354.52,3952,3522,374
08/21/20252,3802,3922,3692,391
08/22/20252,4072,437.52,4052,428.5
08/25/20252,4632,4882,4382,452.5
08/26/20252,4542,460.52,421.52,433
08/27/20252,4122,4362,4062,427.5
08/28/20252,4752,539.52,471.52,532.5
08/29/20252,5602,5622,5082,518
09/01/20252,5502,572.52,520.52,543
09/02/20252,5642,5882,556.52,582
09/03/20252,5942,604.52,5632,570
09/04/20252,548.52,586.52,537.52,565.5
09/05/20252,6002,6062,5762,605.5
09/08/20252,5982,621.52,5632,618.5
09/09/20252,6102,6112,5522,575
09/10/20252,6102,6182,5812,615
09/11/20252,645.52,6682,633.52,657.5
09/12/20252,667.52,679.52,6392,646.5
09/16/20252,6402,674.52,635.52,654.5
09/17/20252,671.52,6732,6402,640
09/18/20252,660.52,661.52,6272,630
09/19/20252,6162,6432,6002,613
09/22/20252,602.52,642.52,5922,638
09/24/20252,6632,714.52,644.52,714.5
09/25/20252,7542,7692,725.52,740
09/26/20252,7752,8052,7562,775
09/29/20252,7742,7792,7382,738
09/30/20252,664.52,695.52,618.52,673
10/01/20252,6532,663.52,6262,641
10/02/20252,6602,6832,633.52,665.5
10/03/20252,615.52,6422,5852,598
10/06/20252,6702,693.52,6442,677.5
10/07/20252,7142,764.52,7042,707
10/08/20252,7502,757.52,730.52,743
10/09/20252,7342,7872,7212,786
10/10/20252,7462,7522,6752,675
10/14/20252,6352,6892,6072,630
10/15/20252,6382,669.52,636.52,661.5
10/16/20252,6902,6922,666.52,688.5
10/17/20252,653.52,6812,6502,653.5
10/20/20252,689.52,7062,666.52,706
10/21/20252,7312,7422,687.52,694.5
10/22/20252,6842,733.52,6792,727.5
10/23/20252,746.52,8092,737.52,798.5
10/24/20252,8112,8492,8062,849
10/27/20252,8452,9052,8282,896
10/28/20252,8972,9132,8192,833
10/29/20252,844.52,8482,7872,787
10/30/20252,812.52,8582,807.52,854
10/31/20252,8702,871.52,813.52,841
11/04/20252,843.52,895.52,836.52,871
11/05/20252,849.52,855.52,7582,838.5
11/06/20252,8482,898.52,8482,896.5
11/07/20252,879.52,906.52,8722,895.5
11/10/20252,9512,9812,9512,981
11/11/20252,9943,0022,955.52,964
11/12/20252,9923,0532,986.53,020
11/13/20252,999.53,0432,9873,016
11/14/20253,1813,2033,1053,175
11/17/20253,1753,2123,1503,177
11/18/20253,1303,1983,0803,080
11/19/20253,1083,1303,0573,075
11/20/20253,1103,1643,1053,135
11/21/20253,0653,1703,0623,170
11/25/20253,2003,2193,1683,215
11/26/20253,2203,3143,2173,290
11/27/20253,3333,3673,3093,330
11/28/20253,3303,3553,3213,331
12/01/20253,3003,3143,1823,223
12/02/20253,2473,2733,1723,172
12/03/20253,1743,2013,1333,133
12/04/20253,1943,2103,1663,210
12/05/20253,2103,2133,1733,173
12/08/20253,2033,2173,1803,209
12/09/20253,1773,2123,1753,199
12/10/20253,2493,2653,1883,217
12/11/20253,2373,2513,2063,207
12/12/20253,1933,2113,1773,184
12/15/20253,2173,2293,1973,226
12/16/20253,1963,2063,1213,121
12/17/20253,0703,1203,0523,105
12/18/20253,1673,1743,1083,115
12/19/20253,1093,1753,1073,150
12/22/20253,1943,2073,1783,193
12/23/20253,2473,2603,1993,199
12/24/20253,1803,1983,1503,170
12/25/20253,1763,1773,1483,158
12/26/20253,1583,1633,1403,145
12/29/20253,1223,1253,0843,096
12/30/20253,1063,1453,0913,127