INTELLEX HOLDINGS Co.,Ltd. (TYO:463A)
Japan · Delayed Price · Currency is JPY 853.00
-17.00 (-1.95%)
Last updated: Jun 3, 2026, 2:15 PM JST
INTELLEX HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,038.00 | 1,040.00 | 1,012.00 | 1,036.00 | 1,009.55 | -0.19% | 22,000 |
| May 7, 2026 | 1,066.00 | 1,066.00 | 1,037.00 | 1,038.00 | 1,011.50 | -1.98% | 29,900 |
| May 1, 2026 | 1,075.00 | 1,075.00 | 1,055.00 | 1,059.00 | 1,031.96 | -1.76% | 17,200 |
| Apr 30, 2026 | 1,092.00 | 1,104.00 | 1,064.00 | 1,078.00 | 1,050.48 | -0.19% | 28,200 |
| Apr 28, 2026 | 1,075.00 | 1,093.00 | 1,072.00 | 1,080.00 | 1,052.43 | 0.28% | 13,300 |
| Apr 27, 2026 | 1,108.00 | 1,109.00 | 1,075.00 | 1,077.00 | 1,049.50 | -3.32% | 22,700 |
| Apr 24, 2026 | 1,132.00 | 1,132.00 | 1,098.00 | 1,114.00 | 1,085.56 | -1.15% | 17,300 |
| Apr 23, 2026 | 1,161.00 | 1,161.00 | 1,116.00 | 1,127.00 | 1,098.23 | -2.68% | 26,000 |
| Apr 22, 2026 | 1,158.00 | 1,165.00 | 1,148.00 | 1,158.00 | 1,128.43 | 0.26% | 16,900 |
| Apr 21, 2026 | 1,149.00 | 1,164.00 | 1,149.00 | 1,155.00 | 1,125.51 | 0.09% | 15,500 |
| Apr 20, 2026 | 1,112.00 | 1,177.00 | 1,112.00 | 1,154.00 | 1,124.54 | 3.96% | 57,200 |
| Apr 17, 2026 | 1,124.00 | 1,124.00 | 1,101.00 | 1,110.00 | 1,081.66 | -0.18% | 12,500 |
| Apr 16, 2026 | 1,119.00 | 1,130.00 | 1,100.00 | 1,112.00 | 1,083.61 | 1.28% | 22,700 |
| Apr 15, 2026 | 1,107.00 | 1,124.00 | 1,098.00 | 1,098.00 | 1,069.97 | - | 20,200 |
| Apr 14, 2026 | 1,083.00 | 1,110.00 | 1,056.00 | 1,098.00 | 1,069.97 | -3.26% | 69,700 |
| Apr 13, 2026 | 1,096.00 | 1,137.00 | 1,085.00 | 1,135.00 | 1,106.02 | 3.56% | 64,200 |
| Apr 10, 2026 | 1,098.00 | 1,117.00 | 1,081.00 | 1,096.00 | 1,068.02 | -1.35% | 30,100 |
| Apr 9, 2026 | 1,051.00 | 1,114.00 | 1,040.00 | 1,111.00 | 1,082.63 | 5.71% | 84,000 |
| Apr 8, 2026 | 1,060.00 | 1,065.00 | 1,045.00 | 1,051.00 | 1,024.17 | 0.29% | 36,500 |
| Apr 7, 2026 | 1,030.00 | 1,060.00 | 1,027.00 | 1,048.00 | 1,021.24 | 2.64% | 36,100 |
| Apr 6, 2026 | 1,006.00 | 1,028.00 | 1,000.00 | 1,021.00 | 994.93 | 2.72% | 32,600 |
| Apr 3, 2026 | 1,006.00 | 1,014.00 | 993.00 | 994.00 | 968.62 | 0.10% | 5,800 |
| Apr 2, 2026 | 1,006.00 | 1,007.00 | 985.00 | 993.00 | 967.65 | -0.70% | 14,100 |
| Apr 1, 2026 | 947.00 | 1,001.00 | 947.00 | 1,000.00 | 974.47 | 7.18% | 51,300 |
| Mar 31, 2026 | 933.00 | 939.00 | 930.00 | 933.00 | 909.18 | -0.64% | 7,600 |
| Mar 30, 2026 | 940.00 | 940.00 | 933.00 | 939.00 | 915.03 | -2.39% | 12,700 |
| Mar 27, 2026 | 959.00 | 963.00 | 958.00 | 962.00 | 937.44 | 0.31% | 10,200 |
| Mar 26, 2026 | 950.00 | 960.00 | 950.00 | 959.00 | 934.51 | 0.95% | 10,900 |
| Mar 25, 2026 | 947.00 | 954.00 | 940.00 | 950.00 | 925.74 | 1.39% | 28,500 |
| Mar 24, 2026 | 936.00 | 939.00 | 917.00 | 937.00 | 913.08 | 2.29% | 13,100 |
| Mar 23, 2026 | 939.00 | 939.00 | 913.00 | 916.00 | 892.61 | -3.88% | 40,100 |
| Mar 19, 2026 | 954.00 | 970.00 | 948.00 | 953.00 | 928.67 | -0.94% | 18,400 |
| Mar 18, 2026 | 961.00 | 965.00 | 956.00 | 962.00 | 937.44 | 0.63% | 13,400 |