INTELLEX HOLDINGS Co.,Ltd. (TYO:463A)
Japan · Delayed Price · Currency is JPY 1,018.00
-8.00 (-0.78%)
Sep 9, 2026, 3:30 PM JST
INTELLEX HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,029.00 | 1,029.00 | 1,013.00 | 1,018.00 | 1,018.00 | -0.78% | 15,500 |
| Sep 8, 2026 | 1,005.00 | 1,034.00 | 1,002.00 | 1,026.00 | 1,026.00 | 2.81% | 35,900 |
| Sep 7, 2026 | 994.00 | 1,003.00 | 994.00 | 998.00 | 998.00 | 0.10% | 4,300 |
| Sep 4, 2026 | 990.00 | 999.00 | 980.00 | 997.00 | 997.00 | 1.53% | 10,900 |
| Sep 3, 2026 | 999.00 | 999.00 | 982.00 | 982.00 | 982.00 | -1.90% | 6,700 |
| Sep 2, 2026 | 1,001.00 | 1,002.00 | 990.00 | 1,001.00 | 1,001.00 | -0.30% | 13,000 |
| Sep 1, 2026 | 1,001.00 | 1,005.00 | 1,000.00 | 1,004.00 | 1,004.00 | - | 4,500 |
| Aug 31, 2026 | 1,005.00 | 1,014.00 | 996.00 | 1,004.00 | 1,004.00 | 0.80% | 16,100 |
| Aug 28, 2026 | 1,001.00 | 1,008.00 | 993.00 | 996.00 | 996.00 | 0.10% | 21,100 |
| Aug 27, 2026 | 991.00 | 995.00 | 981.00 | 995.00 | 995.00 | 0.51% | 10,000 |
| Aug 26, 2026 | 991.00 | 1,005.00 | 989.00 | 990.00 | 990.00 | -0.10% | 16,400 |
| Aug 25, 2026 | 1,024.00 | 1,024.00 | 984.00 | 991.00 | 991.00 | -1.10% | 18,100 |
| Aug 24, 2026 | 983.00 | 1,010.00 | 983.00 | 1,002.00 | 1,002.00 | 2.87% | 31,600 |
| Aug 21, 2026 | 973.00 | 981.00 | 967.00 | 974.00 | 974.00 | 0.10% | 17,100 |
| Aug 20, 2026 | 966.00 | 974.00 | 963.00 | 973.00 | 973.00 | 2.31% | 9,700 |
| Aug 19, 2026 | 980.00 | 980.00 | 951.00 | 951.00 | 951.00 | -2.86% | 12,100 |
| Aug 18, 2026 | 987.00 | 989.00 | 974.00 | 979.00 | 979.00 | -0.61% | 8,200 |
| Aug 17, 2026 | 970.00 | 985.00 | 965.00 | 985.00 | 985.00 | 2.39% | 22,100 |
| Aug 14, 2026 | 955.00 | 968.00 | 955.00 | 962.00 | 962.00 | 0.94% | 7,400 |
| Aug 13, 2026 | 958.00 | 967.00 | 953.00 | 953.00 | 953.00 | -0.52% | 15,700 |
| Aug 12, 2026 | 950.00 | 958.00 | 950.00 | 958.00 | 958.00 | 0.84% | 12,300 |
| Aug 10, 2026 | 939.00 | 951.00 | 939.00 | 950.00 | 950.00 | 1.71% | 12,900 |
| Aug 7, 2026 | 947.00 | 947.00 | 933.00 | 934.00 | 934.00 | -1.27% | 14,100 |
| Aug 6, 2026 | 945.00 | 948.00 | 932.00 | 946.00 | 946.00 | 0.11% | 9,500 |
| Aug 5, 2026 | 922.00 | 946.00 | 920.00 | 945.00 | 945.00 | 2.49% | 17,100 |
| Aug 4, 2026 | 920.00 | 930.00 | 916.00 | 922.00 | 922.00 | 1.21% | 11,900 |
| Aug 3, 2026 | 927.00 | 931.00 | 909.00 | 911.00 | 911.00 | -1.62% | 10,600 |
| Jul 31, 2026 | 922.00 | 926.00 | 920.00 | 926.00 | 926.00 | 0.43% | 1,500 |
| Jul 30, 2026 | 927.00 | 927.00 | 914.00 | 922.00 | 922.00 | -0.86% | 22,800 |
| Jul 29, 2026 | 940.00 | 940.00 | 929.00 | 930.00 | 930.00 | -0.43% | 8,300 |
| Jul 28, 2026 | 940.00 | 946.00 | 932.00 | 934.00 | 934.00 | -0.64% | 9,300 |
| Jul 27, 2026 | 936.00 | 940.00 | 925.00 | 940.00 | 940.00 | 1.73% | 9,500 |
| Jul 24, 2026 | 940.00 | 940.00 | 923.00 | 924.00 | 924.00 | -0.11% | 17,500 |
| Jul 23, 2026 | 932.00 | 932.00 | 924.00 | 925.00 | 925.00 | -0.75% | 5,600 |
| Jul 22, 2026 | 946.00 | 946.00 | 930.00 | 932.00 | 932.00 | -1.48% | 9,100 |
| Jul 21, 2026 | 927.00 | 948.00 | 927.00 | 946.00 | 946.00 | 2.49% | 14,500 |
| 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 |