INTELLEX HOLDINGS Co.,Ltd. (TYO:463A)
Japan · Delayed Price · Currency is JPY 994.00
+1.00 (0.10%)
At close: Apr 3, 2026
INTELLEX HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,006.00 | 1,014.00 | 993.00 | 994.00 | 994.00 | 0.10% | 5,800 |
| Apr 2, 2026 | 1,006.00 | 1,007.00 | 985.00 | 993.00 | 993.00 | -0.70% | 14,100 |
| Apr 1, 2026 | 947.00 | 1,001.00 | 947.00 | 1,000.00 | 1,000.00 | 7.18% | 51,300 |
| Mar 31, 2026 | 933.00 | 939.00 | 930.00 | 933.00 | 933.00 | -0.64% | 7,600 |
| Mar 30, 2026 | 940.00 | 940.00 | 933.00 | 939.00 | 939.00 | -2.39% | 12,700 |
| Mar 27, 2026 | 959.00 | 963.00 | 958.00 | 962.00 | 962.00 | 0.31% | 10,200 |
| Mar 26, 2026 | 950.00 | 960.00 | 950.00 | 959.00 | 959.00 | 0.95% | 10,900 |
| Mar 25, 2026 | 947.00 | 954.00 | 940.00 | 950.00 | 950.00 | 1.39% | 28,500 |
| Mar 24, 2026 | 936.00 | 939.00 | 917.00 | 937.00 | 937.00 | 2.29% | 13,100 |
| Mar 23, 2026 | 939.00 | 939.00 | 913.00 | 916.00 | 916.00 | -3.88% | 40,100 |
| Mar 19, 2026 | 954.00 | 970.00 | 948.00 | 953.00 | 953.00 | -0.94% | 18,400 |
| Mar 18, 2026 | 961.00 | 965.00 | 956.00 | 962.00 | 962.00 | 0.63% | 13,400 |
| Mar 17, 2026 | 960.00 | 970.00 | 949.00 | 956.00 | 956.00 | -0.31% | 12,200 |
| Mar 16, 2026 | 965.00 | 968.00 | 947.00 | 959.00 | 959.00 | -0.62% | 25,000 |
| Mar 13, 2026 | 967.00 | 979.00 | 957.00 | 965.00 | 965.00 | -0.92% | 13,000 |
| Mar 12, 2026 | 992.00 | 992.00 | 969.00 | 974.00 | 974.00 | -1.52% | 15,300 |
| Mar 11, 2026 | 989.00 | 995.00 | 980.00 | 989.00 | 989.00 | -0.50% | 13,300 |
| Mar 10, 2026 | 983.00 | 995.00 | 978.00 | 994.00 | 994.00 | 2.16% | 14,400 |
| Mar 9, 2026 | 954.00 | 974.00 | 945.00 | 973.00 | 973.00 | -1.82% | 37,600 |
| Mar 6, 2026 | 990.00 | 993.00 | 976.00 | 991.00 | 991.00 | -0.10% | 12,700 |
| Mar 5, 2026 | 987.00 | 995.00 | 985.00 | 992.00 | 992.00 | 2.80% | 11,300 |
| Mar 4, 2026 | 974.00 | 978.00 | 954.00 | 965.00 | 965.00 | -3.31% | 44,500 |
| Mar 3, 2026 | 1,005.00 | 1,016.00 | 996.00 | 998.00 | 998.00 | -0.89% | 13,400 |
| Mar 2, 2026 | 1,022.00 | 1,026.00 | 1,000.00 | 1,007.00 | 1,007.00 | -1.56% | 27,900 |
| Feb 27, 2026 | 1,015.00 | 1,043.00 | 1,015.00 | 1,023.00 | 1,023.00 | 0.99% | 25,800 |
| Feb 26, 2026 | 1,002.00 | 1,016.00 | 1,002.00 | 1,013.00 | 1,013.00 | 1.10% | 15,400 |
| Feb 25, 2026 | 1,016.00 | 1,016.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.80% | 13,800 |
| Feb 24, 2026 | 1,006.00 | 1,007.00 | 988.00 | 994.00 | 994.00 | -1.00% | 20,700 |
| Feb 20, 2026 | 1,008.00 | 1,008.00 | 979.00 | 1,004.00 | 1,004.00 | -0.40% | 12,100 |
| Feb 19, 2026 | 1,018.00 | 1,018.00 | 1,001.00 | 1,008.00 | 1,008.00 | -0.79% | 8,500 |
| Feb 18, 2026 | 1,010.00 | 1,016.00 | 1,003.00 | 1,016.00 | 1,016.00 | 1.91% | 15,700 |
| Feb 17, 2026 | 1,000.00 | 1,019.00 | 995.00 | 997.00 | 997.00 | -0.10% | 28,700 |
| Feb 16, 2026 | 983.00 | 998.00 | 977.00 | 998.00 | 998.00 | 2.25% | 29,800 |
| 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 |