INTELLEX HOLDINGS Co.,Ltd. (TYO:463A)
Japan · Delayed Price · Currency is JPY 945.00
+16.00 (1.72%)
Oct 22, 2026, 1:59 PM JST
INTELLEX HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 935.00 | 945.00 | 935.00 | 945.00 | 945.00 | 1.72% | 5,700 |
| Oct 21, 2026 | 930.00 | 934.00 | 926.00 | 929.00 | 929.00 | 0.11% | 7,700 |
| Oct 20, 2026 | 940.00 | 940.00 | 928.00 | 928.00 | 928.00 | -1.17% | 9,400 |
| Oct 19, 2026 | 936.00 | 939.00 | 930.00 | 939.00 | 939.00 | 0.32% | 4,600 |
| Oct 16, 2026 | 926.00 | 939.00 | 926.00 | 936.00 | 936.00 | 1.52% | 16,200 |
| Oct 15, 2026 | 930.00 | 930.00 | 920.00 | 922.00 | 922.00 | -0.75% | 17,800 |
| Oct 14, 2026 | 939.00 | 942.00 | 929.00 | 929.00 | 929.00 | -1.06% | 11,200 |
| Oct 13, 2026 | 938.00 | 948.00 | 925.00 | 939.00 | 939.00 | -2.59% | 58,800 |
| Oct 9, 2026 | 955.00 | 971.00 | 951.00 | 964.00 | 964.00 | 0.84% | 24,700 |
| Oct 8, 2026 | 965.00 | 965.00 | 950.00 | 956.00 | 956.00 | -1.04% | 14,200 |
| Oct 7, 2026 | 970.00 | 978.00 | 962.00 | 966.00 | 966.00 | 0.42% | 18,000 |
| Oct 6, 2026 | 969.00 | 977.00 | 960.00 | 962.00 | 962.00 | -0.72% | 18,600 |
| Oct 5, 2026 | 981.00 | 986.00 | 969.00 | 969.00 | 969.00 | -1.22% | 17,700 |
| Oct 2, 2026 | 1,008.00 | 1,010.00 | 981.00 | 981.00 | 981.00 | -2.49% | 30,400 |
| Oct 1, 2026 | 1,016.00 | 1,019.00 | 1,005.00 | 1,006.00 | 1,006.00 | -1.66% | 14,600 |
| Sep 30, 2026 | 1,012.00 | 1,023.00 | 1,005.00 | 1,023.00 | 1,023.00 | 1.69% | 7,500 |
| Sep 29, 2026 | 1,025.00 | 1,025.00 | 1,005.00 | 1,006.00 | 1,006.00 | -2.14% | 10,900 |
| Sep 28, 2026 | 1,033.00 | 1,033.00 | 1,020.00 | 1,028.00 | 1,028.00 | 0.29% | 13,700 |
| Sep 25, 2026 | 1,037.00 | 1,038.00 | 1,022.00 | 1,025.00 | 1,025.00 | -0.10% | 10,900 |
| Sep 24, 2026 | 1,027.00 | 1,031.00 | 1,019.00 | 1,026.00 | 1,026.00 | 1.08% | 31,400 |
| Sep 18, 2026 | 1,020.00 | 1,020.00 | 1,013.00 | 1,015.00 | 1,015.00 | -0.49% | 9,900 |
| Sep 17, 2026 | 1,013.00 | 1,028.00 | 1,011.00 | 1,020.00 | 1,020.00 | 0.39% | 15,000 |
| Sep 16, 2026 | 1,017.00 | 1,024.00 | 1,016.00 | 1,016.00 | 1,016.00 | 0.79% | 5,800 |
| Sep 15, 2026 | 1,007.00 | 1,026.00 | 1,005.00 | 1,008.00 | 1,008.00 | 0.30% | 16,200 |
| Sep 14, 2026 | 1,003.00 | 1,014.00 | 1,002.00 | 1,005.00 | 1,005.00 | - | 10,000 |
| Sep 11, 2026 | 1,000.00 | 1,013.00 | 998.00 | 1,005.00 | 1,005.00 | -0.50% | 9,400 |
| Sep 10, 2026 | 1,018.00 | 1,018.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.79% | 10,100 |
| 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 |