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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,826.4643
CLOSE 3,828.4018

Low

LOW 3,020

High

HIGH 4,955
DATEOPENHIGHLOWCLOSE
01/05/20263,1543,1893,1153,116
01/06/20263,1653,1933,1533,189
01/07/20263,1703,1823,0203,020
01/08/20263,0253,0813,0253,048
01/09/20263,0793,1303,0693,120
01/13/20263,1773,1813,1253,161
01/14/20263,2423,2753,1753,266
01/15/20263,2603,2873,2163,286
01/16/20263,2203,2353,1843,195
01/19/20263,2003,2223,1633,200
01/20/20263,2003,2093,1553,172
01/21/20263,1163,1963,1143,185
01/22/20263,2323,2543,2163,222
01/23/20263,2453,2533,2183,230
01/26/20263,2053,2293,1653,226
01/27/20263,2013,2683,1853,258
01/28/20263,2883,3773,2833,355
01/29/20263,3843,4343,2863,434
01/30/20263,4823,5293,3953,443
02/02/20263,4683,4923,3203,344
02/03/20263,4243,4373,3983,437
02/04/20263,5003,5783,4603,561
02/05/20263,6153,6343,5243,558
02/06/20263,5123,6653,5113,665
02/09/20263,7493,7743,6673,726
02/10/20263,8253,8873,8083,845
02/12/20263,9114,0023,8543,998
02/13/20263,6553,6983,4443,473
02/16/20263,5503,5843,5053,543
02/17/20263,6133,6163,5583,567
02/18/20263,5703,6133,5613,598
02/19/20263,6753,7453,6223,719
02/20/20263,7273,7323,6653,677
02/24/20263,7473,7483,6213,708
02/25/20263,6693,6793,5913,620
02/26/20263,6903,7243,6543,685
02/27/20263,7103,8003,6843,800
03/02/20264,2004,2103,9234,031
03/03/20264,0004,0543,9154,017
03/04/20264,0204,0493,7373,872
03/05/20263,9604,1863,9394,161
03/06/20264,1624,1784,0074,091
03/09/20264,1504,3204,0314,101
03/10/20263,9504,1503,9354,091
03/11/20264,0824,2084,0424,171
03/12/20264,2414,2994,1654,299
03/13/20264,3044,4354,2534,383
03/16/20264,4004,4504,3434,370
03/17/20264,3794,5754,3524,507
03/18/20264,5494,7204,5274,675
03/19/20264,7454,8014,7004,700
03/23/20264,5314,6074,3914,483
03/24/20264,4134,6174,4054,519
03/25/20264,6194,6244,3694,444
03/26/20264,5844,6954,5764,687
03/27/20264,6904,9004,6524,900
03/30/20264,8304,9554,8014,892
03/31/20264,9304,9324,6784,678
04/01/20264,5304,7254,5214,701
04/02/20264,4804,7054,3134,567
04/03/20264,5504,6804,5504,675
04/06/20264,7104,7734,5124,512
04/07/20264,5674,6344,4804,480
04/08/20264,0754,3064,0554,201
04/09/20264,2714,2794,1824,230
04/10/20264,2474,2594,1224,147
04/13/20264,3544,3884,2374,277
04/14/20264,2094,2324,0944,190
04/15/20264,1254,1333,9904,035
04/16/20264,0354,0633,9483,948
04/17/20263,9974,0293,9083,985
04/20/20263,9153,9593,8313,843
04/21/20263,8813,8853,7853,830
04/22/20263,9003,9123,8053,807
04/23/20263,8563,9883,8403,969
04/24/20264,0004,0983,9694,074
04/27/20263,9843,9843,8823,930
04/28/20263,9944,1233,9854,123
04/30/20264,1734,1804,0634,150
05/01/20264,1314,1654,0434,118
05/07/20263,8563,9123,8213,850
05/08/20263,8033,8203,7193,788
05/11/20263,7883,9103,7763,848
05/12/20263,9153,9883,9003,944
05/13/20263,9734,0073,9213,930
05/14/20264,0004,0073,8113,920
05/15/20263,8643,9213,7883,921
05/18/20263,9674,0023,9133,934
05/19/20263,9724,0493,9483,993
05/20/20263,9704,0263,9523,990
05/21/20263,8683,9343,8593,885
05/22/20263,8213,8493,7783,839
05/25/20263,7573,7913,6403,658
05/26/20263,6353,7013,6113,668
05/27/20263,6503,7273,6433,689
05/28/20263,6003,7223,5883,693
05/29/20263,6053,6433,5783,604
06/01/20263,5543,5653,3903,416
06/02/20263,4703,5973,4283,567
06/03/20263,6843,7323,6493,707
06/04/20263,6463,6603,5853,648
06/05/20263,6503,7263,6393,685
06/08/20263,6573,6903,6043,641
06/09/20263,6003,6783,5873,592
06/10/20263,5373,5533,4503,483
06/11/20263,5873,6493,5613,607
06/12/20263,5543,5883,5183,559
06/15/20263,5593,6363,4683,495
06/16/20263,4673,4753,3613,378
06/17/20263,3283,4283,2933,406
06/18/20263,4423,5053,4023,429
06/19/20263,4073,5003,3713,500