Intellex Holdings Co., Ltd. 463A
TSE · Japan · Finance
¥1,006.00-17.00 (-1.66%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | ¥958.00 | -1.03% | ¥980.00 | ¥980.00 | ¥946.00 | 28.00K |