INTELLEX HOLDINGS Co.,Ltd. (TYO:463A)
Japan · Delayed Price · Currency is JPY 973.00
+22.00 (2.31%)
Aug 20, 2026, 3:30 PM JST
INTELLEX HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 966.00 | 970.00 | 966.00 | 970.00 | - | 2.00% | 12,800 |
| 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 |
| 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 |