INTELLEX HOLDINGS Co.,Ltd. (TYO:463A)
Japan · Delayed Price · Currency is JPY 923.00
-26.00 (-2.74%)
At close: Jul 17, 2026
INTELLEX HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 956.00 | 957.00 | 909.00 | 923.00 | 923.00 | -2.74% | 35,200 |
| Jul 16, 2026 | 946.00 | 958.00 | 942.00 | 949.00 | 949.00 | 0.21% | 18,300 |
| Jul 15, 2026 | 913.00 | 947.00 | 913.00 | 947.00 | 947.00 | 2.27% | 23,500 |
| Jul 14, 2026 | 920.00 | 931.00 | 907.00 | 926.00 | 926.00 | 0.33% | 74,300 |
| Jul 13, 2026 | 925.00 | 938.00 | 909.00 | 923.00 | 923.00 | -0.97% | 63,400 |
| Jul 10, 2026 | 922.00 | 932.00 | 920.00 | 932.00 | 932.00 | 1.53% | 7,400 |
| Jul 9, 2026 | 916.00 | 921.00 | 912.00 | 918.00 | 918.00 | - | 2,800 |
| Jul 8, 2026 | 927.00 | 927.00 | 916.00 | 918.00 | 918.00 | 0.11% | 5,700 |
| Jul 7, 2026 | 920.00 | 924.00 | 917.00 | 917.00 | 917.00 | -1.08% | 5,600 |
| Jul 6, 2026 | 919.00 | 929.00 | 919.00 | 927.00 | 927.00 | 1.31% | 18,500 |
| Jul 3, 2026 | 915.00 | 925.00 | 909.00 | 915.00 | 915.00 | 0.77% | 12,600 |
| Jul 2, 2026 | 917.00 | 918.00 | 905.00 | 908.00 | 908.00 | -0.55% | 10,300 |
| Jul 1, 2026 | 889.00 | 913.00 | 876.00 | 913.00 | 913.00 | 2.70% | 24,800 |
| Jun 30, 2026 | 883.00 | 889.00 | 874.00 | 889.00 | 889.00 | 1.95% | 9,000 |
| Jun 29, 2026 | 867.00 | 878.00 | 864.00 | 872.00 | 872.00 | 1.51% | 9,000 |
| Jun 26, 2026 | 864.00 | 872.00 | 858.00 | 859.00 | 859.00 | -0.58% | 20,600 |
| Jun 25, 2026 | 881.00 | 881.00 | 863.00 | 864.00 | 864.00 | -0.23% | 8,500 |
| Jun 24, 2026 | 862.00 | 871.00 | 861.00 | 866.00 | 866.00 | 0.58% | 4,000 |
| Jun 23, 2026 | 863.00 | 868.00 | 855.00 | 861.00 | 861.00 | -0.69% | 21,600 |
| Jun 22, 2026 | 870.00 | 882.00 | 858.00 | 867.00 | 867.00 | -0.34% | 26,900 |
| Jun 19, 2026 | 880.00 | 885.00 | 866.00 | 870.00 | 870.00 | -1.14% | 8,000 |
| Jun 18, 2026 | 882.00 | 885.00 | 871.00 | 880.00 | 880.00 | 1.15% | 7,700 |
| Jun 17, 2026 | 870.00 | 890.00 | 870.00 | 870.00 | 870.00 | -0.46% | 9,200 |
| Jun 16, 2026 | 895.00 | 895.00 | 870.00 | 874.00 | 874.00 | -1.47% | 20,800 |
| Jun 15, 2026 | 890.00 | 895.00 | 877.00 | 887.00 | 887.00 | 0.57% | 16,100 |
| Jun 12, 2026 | 867.00 | 882.00 | 867.00 | 882.00 | 882.00 | 1.97% | 13,800 |
| Jun 11, 2026 | 890.00 | 890.00 | 865.00 | 865.00 | 865.00 | -3.35% | 23,100 |
| Jun 10, 2026 | 885.00 | 895.00 | 873.00 | 895.00 | 895.00 | 1.36% | 16,200 |
| Jun 9, 2026 | 887.00 | 896.00 | 874.00 | 883.00 | 883.00 | 1.15% | 16,500 |
| Jun 8, 2026 | 898.00 | 898.00 | 863.00 | 873.00 | 873.00 | -1.91% | 97,300 |
| Jun 5, 2026 | 858.00 | 896.00 | 858.00 | 890.00 | 890.00 | 4.09% | 36,900 |
| Jun 4, 2026 | 868.00 | 872.00 | 855.00 | 855.00 | 855.00 | -0.47% | 10,700 |
| Jun 3, 2026 | 870.00 | 875.00 | 852.00 | 859.00 | 859.00 | -1.26% | 39,700 |
| Jun 2, 2026 | 877.00 | 880.00 | 853.00 | 870.00 | 870.00 | -0.46% | 40,300 |
| Jun 1, 2026 | 897.00 | 902.00 | 870.00 | 874.00 | 874.00 | -2.78% | 38,300 |
| May 29, 2026 | 911.00 | 915.00 | 895.00 | 899.00 | 899.00 | -1.32% | 25,200 |
| May 28, 2026 | 905.00 | 920.00 | 905.00 | 911.00 | 911.00 | -0.55% | 29,700 |
| May 27, 2026 | 940.00 | 940.00 | 918.00 | 940.00 | 916.00 | -0.32% | 115,900 |
| May 26, 2026 | 944.00 | 952.00 | 942.00 | 943.00 | 918.92 | 0.43% | 22,100 |
| May 25, 2026 | 943.00 | 960.00 | 932.00 | 939.00 | 915.03 | -1.98% | 53,500 |
| May 22, 2026 | 980.00 | 980.00 | 946.00 | 958.00 | 933.54 | -1.03% | 28,000 |
| May 21, 2026 | 961.00 | 977.00 | 955.00 | 968.00 | 943.29 | 0.83% | 32,600 |
| May 20, 2026 | 976.00 | 989.00 | 951.00 | 960.00 | 935.49 | -2.44% | 24,700 |
| May 19, 2026 | 990.00 | 998.00 | 980.00 | 984.00 | 958.88 | -0.40% | 22,500 |
| May 18, 2026 | 1,000.00 | 1,007.00 | 984.00 | 988.00 | 962.77 | -2.27% | 27,800 |
| May 15, 2026 | 1,007.00 | 1,032.00 | 1,007.00 | 1,011.00 | 985.19 | 0.50% | 11,900 |
| May 14, 2026 | 1,035.00 | 1,039.00 | 1,006.00 | 1,006.00 | 980.31 | -3.92% | 29,600 |
| May 13, 2026 | 1,051.00 | 1,065.00 | 1,040.00 | 1,047.00 | 1,020.27 | 2.55% | 22,800 |
| May 12, 2026 | 1,061.00 | 1,061.00 | 1,021.00 | 1,021.00 | 994.93 | -3.68% | 35,400 |
| May 11, 2026 | 1,048.00 | 1,060.00 | 1,039.00 | 1,060.00 | 1,032.94 | 2.32% | 14,200 |