INTELLEX HOLDINGS Co.,Ltd. (TYO:463A)
Japan · Delayed Price · Currency is JPY 995.00
+19.00 (1.95%)
Last updated: Feb 16, 2026, 2:14 PM JST
INTELLEX HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 990.00 | 990.00 | 976.00 | 976.00 | 976.00 | -1.41% | 12,200 |
| Feb 12, 2026 | 982.00 | 993.00 | 977.00 | 990.00 | 990.00 | 1.33% | 25,400 |
| Feb 10, 2026 | 970.00 | 980.00 | 963.00 | 977.00 | 977.00 | 1.24% | 10,000 |
| Feb 9, 2026 | 969.00 | 980.00 | 965.00 | 965.00 | 965.00 | 0.31% | 18,100 |
| Feb 6, 2026 | 970.00 | 970.00 | 957.00 | 962.00 | 962.00 | -1.03% | 18,000 |
| Feb 5, 2026 | 973.00 | 974.00 | 971.00 | 972.00 | 972.00 | -0.21% | 11,700 |
| Feb 4, 2026 | 978.00 | 986.00 | 972.00 | 974.00 | 974.00 | - | 59,200 |
| Feb 3, 2026 | 967.00 | 975.00 | 965.00 | 974.00 | 974.00 | 0.41% | 12,000 |
| Feb 2, 2026 | 979.00 | 982.00 | 969.00 | 970.00 | 970.00 | -0.10% | 25,300 |
| Jan 30, 2026 | 960.00 | 976.00 | 956.00 | 971.00 | 971.00 | 1.25% | 24,000 |
| Jan 29, 2026 | 960.00 | 960.00 | 952.00 | 959.00 | 959.00 | 0.31% | 7,500 |
| Jan 28, 2026 | 960.00 | 960.00 | 951.00 | 956.00 | 956.00 | -0.73% | 12,400 |
| Jan 27, 2026 | 965.00 | 969.00 | 958.00 | 963.00 | 963.00 | -0.21% | 19,800 |
| Jan 26, 2026 | 975.00 | 985.00 | 962.00 | 965.00 | 965.00 | -2.03% | 18,900 |
| Jan 23, 2026 | 979.00 | 990.00 | 971.00 | 985.00 | 985.00 | 0.92% | 24,100 |
| Jan 22, 2026 | 966.00 | 978.00 | 966.00 | 976.00 | 976.00 | 1.24% | 22,700 |
| Jan 21, 2026 | 979.00 | 979.00 | 961.00 | 964.00 | 964.00 | -1.53% | 35,300 |
| Jan 20, 2026 | 973.00 | 989.00 | 972.00 | 979.00 | 979.00 | 0.51% | 19,000 |
| Jan 19, 2026 | 984.00 | 984.00 | 972.00 | 974.00 | 974.00 | -1.02% | 17,500 |
| Jan 16, 2026 | 974.00 | 984.00 | 966.00 | 984.00 | 984.00 | 0.61% | 31,700 |
| Jan 15, 2026 | 965.00 | 979.00 | 965.00 | 978.00 | 978.00 | 1.56% | 42,400 |
| Jan 14, 2026 | 1,014.00 | 1,016.00 | 955.00 | 963.00 | 963.00 | -4.84% | 167,400 |
| Jan 13, 2026 | 1,000.00 | 1,024.00 | 996.00 | 1,012.00 | 1,012.00 | 1.20% | 47,200 |
| Jan 9, 2026 | 994.00 | 1,000.00 | 988.00 | 1,000.00 | 1,000.00 | 0.60% | 17,900 |
| Jan 8, 2026 | 998.00 | 998.00 | 986.00 | 994.00 | 994.00 | 1.12% | 17,400 |
| Jan 7, 2026 | 978.00 | 998.00 | 975.00 | 983.00 | 983.00 | 0.92% | 37,400 |
| Jan 6, 2026 | 968.00 | 977.00 | 966.00 | 974.00 | 974.00 | 0.93% | 17,800 |
| Jan 5, 2026 | 947.00 | 965.00 | 947.00 | 965.00 | 965.00 | 1.58% | 16,900 |
| Dec 30, 2025 | 960.00 | 962.00 | 950.00 | 950.00 | 950.00 | -1.14% | 18,700 |
| Dec 29, 2025 | 954.00 | 967.00 | 952.00 | 961.00 | 961.00 | 0.63% | 21,800 |
| Dec 26, 2025 | 967.00 | 967.00 | 955.00 | 955.00 | 955.00 | -1.24% | 12,700 |
| Dec 25, 2025 | 954.00 | 967.00 | 951.00 | 967.00 | 967.00 | 1.79% | 37,700 |
| Dec 24, 2025 | 946.00 | 958.00 | 945.00 | 950.00 | 950.00 | 1.06% | 22,500 |
| Dec 23, 2025 | 939.00 | 950.00 | 939.00 | 940.00 | 940.00 | 0.11% | 14,400 |
| Dec 22, 2025 | 943.00 | 944.00 | 929.00 | 939.00 | 939.00 | -1.16% | 20,800 |
| Dec 19, 2025 | 942.00 | 954.00 | 942.00 | 950.00 | 950.00 | 0.96% | 8,900 |
| Dec 18, 2025 | 947.00 | 959.00 | 930.00 | 941.00 | 941.00 | -2.08% | 18,300 |
| Dec 17, 2025 | 926.00 | 970.00 | 922.00 | 961.00 | 961.00 | 4.23% | 48,900 |
| Dec 16, 2025 | 894.00 | 926.00 | 891.00 | 922.00 | 922.00 | 3.13% | 41,100 |
| Dec 15, 2025 | 890.00 | 894.00 | 888.00 | 894.00 | 894.00 | 0.45% | 15,500 |
| Dec 12, 2025 | 891.00 | 894.00 | 885.00 | 890.00 | 890.00 | 0.45% | 17,700 |
| Dec 11, 2025 | 897.00 | 897.00 | 885.00 | 886.00 | 886.00 | -1.01% | 44,300 |
| Dec 10, 2025 | 895.00 | 898.00 | 889.00 | 895.00 | 895.00 | 0.22% | 31,300 |
| Dec 9, 2025 | 894.00 | 898.00 | 893.00 | 893.00 | 893.00 | -0.11% | 84,800 |
| Dec 8, 2025 | 895.00 | 897.00 | 893.00 | 894.00 | 894.00 | 0.11% | 14,000 |
| Dec 5, 2025 | 901.00 | 901.00 | 889.00 | 893.00 | 893.00 | -0.78% | 58,900 |
| Dec 4, 2025 | 904.00 | 904.00 | 898.00 | 900.00 | 900.00 | 0.11% | 27,800 |
| Dec 3, 2025 | 900.00 | 908.00 | 897.00 | 899.00 | 899.00 | 0.11% | 25,400 |
| Dec 2, 2025 | 923.00 | 937.00 | 886.00 | 898.00 | 898.00 | -3.54% | 120,300 |
| Dec 1, 2025 | 952.00 | 985.00 | 918.00 | 931.00 | 931.00 | -5.19% | 102,500 |