TipRanks
Go Ultimate55% OFF

Intellex Holdings Co., Ltd. (463A) Historical Prices

JP:463A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026939.00939.00924.00926.00926.00-0.96%8,3000.60
Oct 29, 2026933.00936.00920.00935.00935.00+1.19%13,9001.01
Oct 28, 2026931.00932.00923.00924.00924.00-0.43%11,4000.83
Oct 27, 2026930.00931.00924.00928.00928.00+0.43%9,8000.71
Oct 26, 2026920.00931.00920.00924.00924.00+0.43%11,7000.85
Oct 23, 2026952.00953.00919.00920.00920.00-2.65%28,8002.13
Oct 22, 2026935.00945.00935.00945.00945.00+1.72%10,1000.75
Oct 21, 2026930.00934.00926.00929.00929.00+0.11%7,7000.56
Oct 20, 2026940.00940.00928.00928.00928.00-1.17%9,4000.69
Oct 19, 2026936.00939.00930.00939.00939.00+0.32%4,6000.34
Oct 16, 2026926.00939.00926.00936.00936.00+1.52%16,2001.19
Oct 15, 2026930.00930.00920.00922.00922.00-0.75%17,8001.33
Oct 14, 2026939.00942.00929.00929.00929.00-1.06%11,2000.81
Oct 13, 2026938.00948.00925.00939.00939.00-2.59%58,8004.49
Oct 12, 2026964.00971.00951.00964.00964.00+0.00%00.00
Oct 09, 2026955.00971.00951.00964.00964.00+0.84%24,7001.73
Oct 08, 2026965.00965.00950.00956.00956.00-1.04%14,2000.94
Oct 07, 2026970.00978.00962.00966.00966.00+0.42%18,0001.21
Oct 06, 2026969.00977.00960.00962.00962.00-0.72%18,6001.27
Oct 05, 2026981.00986.00969.00969.00969.00-1.22%17,7001.23
Oct 02, 20261,008.001,010.00981.00981.00981.00-2.49%30,4002.17
Oct 01, 20261,016.001,019.001,005.001,006.001,006.00-1.66%14,6001.04
Sep 30, 20261,012.001,023.001,005.001,023.001,023.00+1.69%7,5000.53
Sep 29, 20261,025.001,025.001,005.001,006.001,006.00-2.14%10,9000.77
Sep 28, 20261,033.001,033.001,020.001,028.001,028.00+0.29%13,7000.95
Sep 25, 20261,037.001,038.001,022.001,025.001,025.00-0.10%10,9000.76
Sep 24, 20261,027.001,031.001,019.001,026.001,026.00+1.08%31,4002.25
Sep 23, 20261,015.001,020.001,013.001,015.001,015.00+0.00%00.00
Sep 22, 20261,020.001,020.001,013.001,015.001,015.00+0.00%00.00
Sep 21, 20261,020.001,020.001,013.001,015.001,015.00+0.00%00.00
Sep 18, 20261,020.001,020.001,013.001,015.001,015.00-0.49%9,9000.67
Sep 17, 20261,013.001,028.001,011.001,020.001,020.00+0.39%15,0001.01
Sep 16, 20261,017.001,024.001,016.001,016.001,016.00+0.79%5,8000.39
Sep 15, 20261,007.001,026.001,005.001,008.001,008.00+0.30%16,2001.10
Sep 14, 20261,003.001,014.001,002.001,005.001,005.00+0.00%10,0000.68
Sep 11, 20261,000.001,013.00998.001,005.001,005.00-0.50%9,4000.63
Sep 10, 20261,018.001,018.001,010.001,010.001,010.00-0.79%10,1000.67
Sep 09, 20261,029.001,029.001,013.001,018.001,018.00-0.78%15,5001.03
Sep 08, 20261,005.001,034.001,002.001,026.001,026.00+2.81%35,9002.43
Sep 07, 2026994.001,003.00994.00998.00998.00+0.10%4,3000.29
Sep 04, 2026990.00999.00980.00997.00997.00+1.53%10,9000.72
Sep 03, 2026999.00999.00982.00982.00982.00-1.90%6,7000.41
Sep 02, 20261,001.001,002.00990.001,001.001,001.00-0.30%13,0000.77
Sep 01, 20261,001.001,005.001,000.001,004.001,004.00+0.00%4,5000.26
Aug 31, 20261,005.001,014.00996.001,004.001,004.00+0.80%16,1000.93
Aug 28, 20261,001.001,008.00993.00996.00996.00+0.10%21,1001.19
Aug 27, 2026991.00995.00981.00995.00995.00+0.51%10,0000.55
Aug 26, 2026991.001,005.00989.00990.00990.00-0.10%16,4000.90
Aug 25, 20261,024.001,024.00984.00991.00991.00-1.10%18,1000.98
Aug 24, 2026983.001,010.00983.001,002.001,002.00+2.87%31,6001.60