Intellex Holdings Co., Ltd. 463A
TSE · Japan · Finanzen
¥1.001,00-5,00 (-0,50 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.001,00 | -0,50 % | ¥1.008,00 | ¥1.010,00 | ¥1.001,00 | 2,60K |
| 2026-10-01 | ¥1.006,00 | -1,66 % | ¥1.016,00 | ¥1.019,00 | ¥1.005,00 | 14,60K |
| 2026-09-30 | ¥1.023,00 | +1,69 % | ¥1.012,00 | ¥1.023,00 | ¥1.005,00 | 7,50K |
| 2026-09-29 | ¥1.006,00 | -2,14 % | ¥1.025,00 | ¥1.025,00 | ¥1.005,00 | 10,90K |
| 2026-09-28 | ¥1.028,00 | +0,29 % | ¥1.033,00 | ¥1.033,00 | ¥1.020,00 | 13,70K |
| 2026-09-25 | ¥1.025,00 | -0,10 % | ¥1.037,00 | ¥1.038,00 | ¥1.022,00 | 10,90K |
| 2026-09-24 | ¥1.026,00 | +1,08 % | ¥1.027,00 | ¥1.031,00 | ¥1.019,00 | 31,40K |
| 2026-09-18 | ¥1.015,00 | -0,49 % | ¥1.020,00 | ¥1.020,00 | ¥1.013,00 | 9,90K |
| 2026-09-17 | ¥1.020,00 | +0,39 % | ¥1.013,00 | ¥1.028,00 | ¥1.011,00 | 15,00K |
| 2026-09-16 | ¥1.016,00 | +0,79 % | ¥1.017,00 | ¥1.024,00 | ¥1.016,00 | 5,80K |
| 2026-09-15 | ¥1.008,00 | +0,30 % | ¥1.007,00 | ¥1.026,00 | ¥1.005,00 | 16,20K |
| 2026-09-14 | ¥1.005,00 | 0,00 % | ¥1.003,00 | ¥1.014,00 | ¥1.002,00 | 10,00K |
| 2026-09-11 | ¥1.005,00 | -0,50 % | ¥1.000,00 | ¥1.013,00 | ¥998,00 | 9,40K |
| 2026-09-10 | ¥1.010,00 | -0,79 % | ¥1.018,00 | ¥1.018,00 | ¥1.010,00 | 10,10K |
| 2026-09-09 | ¥1.018,00 | -0,78 % | ¥1.029,00 | ¥1.029,00 | ¥1.013,00 | 15,50K |
| 2026-09-08 | ¥1.026,00 | +2,81 % | ¥1.005,00 | ¥1.034,00 | ¥1.002,00 | 35,90K |
| 2026-09-07 | ¥998,00 | +0,10 % | ¥994,00 | ¥1.003,00 | ¥994,00 | 4,30K |
| 2026-09-04 | ¥997,00 | +1,53 % | ¥990,00 | ¥999,00 | ¥980,00 | 10,90K |
| 2026-09-03 | ¥982,00 | -1,90 % | ¥999,00 | ¥999,00 | ¥982,00 | 6,70K |
| 2026-09-02 | ¥1.001,00 | -0,30 % | ¥1.001,00 | ¥1.002,00 | ¥990,00 | 13,00K |
| 2026-09-01 | ¥1.004,00 | 0,00 % | ¥1.001,00 | ¥1.005,00 | ¥1.000,00 | 4,50K |
| 2026-08-31 | ¥1.004,00 | +0,80 % | ¥1.005,00 | ¥1.014,00 | ¥996,00 | 16,10K |
| 2026-08-28 | ¥996,00 | +0,10 % | ¥1.001,00 | ¥1.008,00 | ¥993,00 | 21,10K |
| 2026-08-27 | ¥995,00 | +0,51 % | ¥991,00 | ¥995,00 | ¥981,00 | 10,00K |
| 2026-08-26 | ¥990,00 | -0,10 % | ¥991,00 | ¥1.005,00 | ¥989,00 | 16,40K |
| 2026-08-25 | ¥991,00 | -1,10 % | ¥1.024,00 | ¥1.024,00 | ¥984,00 | 18,10K |
| 2026-08-24 | ¥1.002,00 | +2,87 % | ¥983,00 | ¥1.010,00 | ¥983,00 | 31,60K |
| 2026-08-21 | ¥974,00 | +0,10 % | ¥973,00 | ¥981,00 | ¥967,00 | 17,10K |
| 2026-08-20 | ¥973,00 | +2,31 % | ¥966,00 | ¥974,00 | ¥963,00 | 9,70K |
| 2026-08-19 | ¥951,00 | -2,86 % | ¥980,00 | ¥980,00 | ¥951,00 | 12,10K |
| 2026-08-18 | ¥979,00 | -0,61 % | ¥987,00 | ¥989,00 | ¥974,00 | 8,20K |
| 2026-08-17 | ¥985,00 | +2,39 % | ¥970,00 | ¥985,00 | ¥965,00 | 22,10K |
| 2026-08-14 | ¥962,00 | +0,94 % | ¥955,00 | ¥968,00 | ¥955,00 | 7,40K |
| 2026-08-13 | ¥953,00 | -0,52 % | ¥958,00 | ¥967,00 | ¥953,00 | 15,70K |
| 2026-08-12 | ¥958,00 | +0,84 % | ¥950,00 | ¥958,00 | ¥950,00 | 12,30K |
| 2026-08-10 | ¥950,00 | +1,71 % | ¥939,00 | ¥951,00 | ¥939,00 | 12,90K |
| 2026-08-07 | ¥934,00 | -1,27 % | ¥947,00 | ¥947,00 | ¥933,00 | 14,10K |
| 2026-08-06 | ¥946,00 | +0,11 % | ¥945,00 | ¥948,00 | ¥932,00 | 9,50K |
| 2026-08-05 | ¥945,00 | +2,49 % | ¥922,00 | ¥946,00 | ¥920,00 | 17,10K |
| 2026-08-04 | ¥922,00 | +1,21 % | ¥920,00 | ¥930,00 | ¥916,00 | 11,90K |
| 2026-08-03 | ¥911,00 | -1,62 % | ¥927,00 | ¥931,00 | ¥909,00 | 10,60K |
| 2026-07-31 | ¥926,00 | +0,43 % | ¥922,00 | ¥926,00 | ¥920,00 | 1,50K |
| 2026-07-30 | ¥922,00 | -0,86 % | ¥927,00 | ¥927,00 | ¥914,00 | 22,80K |
| 2026-07-29 | ¥930,00 | -0,43 % | ¥940,00 | ¥940,00 | ¥929,00 | 8,30K |
| 2026-07-28 | ¥934,00 | -0,64 % | ¥940,00 | ¥946,00 | ¥932,00 | 9,30K |
| 2026-07-27 | ¥940,00 | +1,73 % | ¥936,00 | ¥940,00 | ¥925,00 | 9,50K |
| 2026-07-24 | ¥924,00 | -0,11 % | ¥940,00 | ¥940,00 | ¥923,00 | 17,50K |
| 2026-07-23 | ¥925,00 | -0,75 % | ¥932,00 | ¥932,00 | ¥924,00 | 5,60K |
| 2026-07-22 | ¥932,00 | -1,48 % | ¥946,00 | ¥946,00 | ¥930,00 | 9,10K |
| 2026-07-21 | ¥946,00 | +2,49 % | ¥927,00 | ¥948,00 | ¥927,00 | 14,50K |
| 2026-07-17 | ¥923,00 | -2,74 % | ¥956,00 | ¥957,00 | ¥909,00 | 35,20K |
| 2026-07-16 | ¥949,00 | +0,21 % | ¥946,00 | ¥958,00 | ¥942,00 | 18,30K |
| 2026-07-15 | ¥947,00 | +2,27 % | ¥913,00 | ¥947,00 | ¥913,00 | 23,50K |
| 2026-07-14 | ¥926,00 | +0,33 % | ¥920,00 | ¥931,00 | ¥907,00 | 74,30K |
| 2026-07-13 | ¥923,00 | -0,97 % | ¥925,00 | ¥938,00 | ¥909,00 | 63,40K |
| 2026-07-10 | ¥932,00 | +1,53 % | ¥922,00 | ¥932,00 | ¥920,00 | 7,40K |
| 2026-07-09 | ¥918,00 | 0,00 % | ¥916,00 | ¥921,00 | ¥912,00 | 2,80K |
| 2026-07-08 | ¥918,00 | +0,11 % | ¥927,00 | ¥927,00 | ¥916,00 | 5,70K |
| 2026-07-07 | ¥917,00 | -1,08 % | ¥920,00 | ¥924,00 | ¥917,00 | 5,60K |
| 2026-07-06 | ¥927,00 | +1,31 % | ¥919,00 | ¥929,00 | ¥919,00 | 18,50K |
| 2026-07-03 | ¥915,00 | +0,77 % | ¥915,00 | ¥925,00 | ¥909,00 | 12,60K |
| 2026-07-02 | ¥908,00 | -0,55 % | ¥917,00 | ¥918,00 | ¥905,00 | 10,30K |
| 2026-07-01 | ¥913,00 | +2,70 % | ¥889,00 | ¥913,00 | ¥876,00 | 24,80K |
| 2026-06-30 | ¥889,00 | +1,95 % | ¥883,00 | ¥889,00 | ¥874,00 | 9,00K |
| 2026-06-29 | ¥872,00 | +1,51 % | ¥867,00 | ¥878,00 | ¥864,00 | 9,00K |
| 2026-06-26 | ¥859,00 | -0,58 % | ¥864,00 | ¥872,00 | ¥858,00 | 20,60K |
| 2026-06-25 | ¥864,00 | -0,23 % | ¥881,00 | ¥881,00 | ¥863,00 | 8,50K |
| 2026-06-24 | ¥866,00 | +0,58 % | ¥862,00 | ¥871,00 | ¥861,00 | 4,00K |
| 2026-06-23 | ¥861,00 | -0,69 % | ¥863,00 | ¥868,00 | ¥855,00 | 21,60K |
| 2026-06-22 | ¥867,00 | -0,34 % | ¥870,00 | ¥882,00 | ¥858,00 | 26,90K |
| 2026-06-19 | ¥870,00 | -1,14 % | ¥880,00 | ¥885,00 | ¥866,00 | 8,00K |
| 2026-06-18 | ¥880,00 | +1,15 % | ¥882,00 | ¥885,00 | ¥871,00 | 7,70K |
| 2026-06-17 | ¥870,00 | -0,46 % | ¥870,00 | ¥890,00 | ¥870,00 | 9,20K |
| 2026-06-16 | ¥874,00 | -1,47 % | ¥895,00 | ¥895,00 | ¥870,00 | 20,80K |
| 2026-06-15 | ¥887,00 | +0,57 % | ¥890,00 | ¥895,00 | ¥877,00 | 16,10K |
| 2026-06-12 | ¥882,00 | +1,97 % | ¥867,00 | ¥882,00 | ¥867,00 | 13,80K |
| 2026-06-11 | ¥865,00 | -3,35 % | ¥890,00 | ¥890,00 | ¥865,00 | 23,10K |
| 2026-06-10 | ¥895,00 | +1,36 % | ¥885,00 | ¥895,00 | ¥873,00 | 16,20K |
| 2026-06-09 | ¥883,00 | +1,15 % | ¥887,00 | ¥896,00 | ¥874,00 | 16,50K |
| 2026-06-08 | ¥873,00 | -1,91 % | ¥898,00 | ¥898,00 | ¥863,00 | 97,30K |
| 2026-06-05 | ¥890,00 | +4,09 % | ¥858,00 | ¥896,00 | ¥858,00 | 36,90K |
| 2026-06-04 | ¥855,00 | -0,47 % | ¥868,00 | ¥872,00 | ¥855,00 | 10,70K |
| 2026-06-03 | ¥859,00 | -1,26 % | ¥870,00 | ¥875,00 | ¥852,00 | 39,70K |
| 2026-06-02 | ¥870,00 | -0,46 % | ¥877,00 | ¥880,00 | ¥853,00 | 40,30K |
| 2026-06-01 | ¥874,00 | -2,78 % | ¥897,00 | ¥902,00 | ¥870,00 | 38,30K |
| 2026-05-29 | ¥899,00 | -1,32 % | ¥911,00 | ¥915,00 | ¥895,00 | 25,20K |
| 2026-05-28 | ¥911,00 | -3,09 % | ¥905,00 | ¥920,00 | ¥905,00 | 29,70K |
| 2026-05-27 | ¥940,00 | -0,32 % | ¥940,00 | ¥940,00 | ¥918,00 | 115,90K |
| 2026-05-26 | ¥943,00 | +0,43 % | ¥944,00 | ¥952,00 | ¥942,00 | 22,10K |
| 2026-05-25 | ¥939,00 | -1,98 % | ¥943,00 | ¥960,00 | ¥932,00 | 53,50K |