Intellex Co., Ltd. - 8940.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 01, 2025	952	931	931	985	918	102,500
November 28, 2025	982	982	982	982	982	0
November 27, 2025	982	982	982	982	982	0
November 26, 2025	971	982	982	998	971	62,200
November 25, 2025	980	975	975	985	971	28,200
November 21, 2025	965	975	975	979	964	14,600
November 20, 2025	968	971	971	977	968	10,400
November 19, 2025	975	969	969	979	968	18,100
November 18, 2025	978	980	980	989	977	14,800
November 17, 2025	999	988	988	999	988	15,200
November 14, 2025	990	995	995	996	990	8,300
November 13, 2025	987	993	993	997	987	17,000
November 12, 2025	979	987	987	989	972	13,800
November 11, 2025	977	975	975	978	970	12,100
November 10, 2025	965	977	977	978	964	34,000
November 07, 2025	969	962	962	969	960	17,900
November 06, 2025	961	969	969	977	961	29,300
November 05, 2025	977	960	960	981	958	68,200
November 04, 2025	1,001	988	988	1,001	987	33,500
October 31, 2025	1,002	995	995	1,002	991	13,300
October 30, 2025	1,000	994	994	1,000	991	25,200
October 29, 2025	1,005	1,001	1,001	1,006	994	39,000
October 28, 2025	1,023	1,007	1,007	1,023	1,000	27,300
October 27, 2025	1,030	1,027	1,027	1,030	1,022	9,700
October 24, 2025	1,036	1,020	1,020	1,036	1,020	10,400
October 23, 2025	1,017	1,030	1,030	1,031	1,011	21,400
October 22, 2025	1,012	1,017	1,017	1,023	1,012	10,300
October 21, 2025	1,019	1,015	1,015	1,019	1,014	12,300
October 20, 2025	1,008	1,019	1,019	1,019	1,004	10,300
October 17, 2025	1,011	1,002	1,002	1,011	1,000	14,000
October 16, 2025	1,020	1,011	1,011	1,020	1,011	9,200
October 15, 2025	1,000	1,010	1,010	1,010	997	16,700
October 14, 2025	1,000	990	990	1,012	987	56,600
October 10, 2025	1,013	1,010	1,010	1,023	1,007	36,000
October 09, 2025	1,026	1,011	1,011	1,026	1,009	43,500
October 08, 2025	1,024	1,029	1,029	1,035	1,023	29,100
October 07, 2025	1,045	1,028	1,028	1,077	1,005	127,700
October 06, 2025	1,089	1,051	1,051	1,098	1,045	101,800
October 03, 2025	1,050	1,079	1,079	1,079	1,049	28,300
October 02, 2025	1,052	1,052	1,052	1,055	1,047	10,800
October 01, 2025	1,066	1,048	1,048	1,069	1,039	47,200
September 30, 2025	1,061	1,066	1,066	1,071	1,061	10,100
September 29, 2025	1,063	1,062	1,062	1,071	1,054	22,900
September 26, 2025	1,050	1,055	1,055	1,056	1,050	12,700
September 25, 2025	1,060	1,054	1,054	1,065	1,051	13,500
September 24, 2025	1,062	1,060	1,060	1,062	1,037	21,000
September 22, 2025	1,050	1,053	1,053	1,064	1,038	27,600
September 19, 2025	1,059	1,040	1,040	1,059	1,029	23,600
September 18, 2025	1,052	1,055	1,055	1,060	1,039	28,300
September 17, 2025	1,052	1,055	1,055	1,060	1,039	28,300
September 16, 2025	1,053	1,054	1,054	1,055	1,040	25,400
September 12, 2025	1,055	1,054	1,054	1,068	1,053	17,800
September 11, 2025	1,055	1,054	1,054	1,068	1,053	17,800
September 10, 2025	1,054	1,051	1,051	1,061	1,048	24,800
September 09, 2025	1,080	1,060	1,060	1,087	1,051	41,900
September 08, 2025	1,060	1,072	1,072	1,077	1,049	48,200
September 05, 2025	1,050	1,047	1,047	1,053	1,033	41,900
September 04, 2025	1,042	1,050	1,050	1,050	1,026	43,200
September 03, 2025	1,020	1,031	1,031	1,040	1,019	36,700
September 02, 2025	995	1,027	1,027	1,030	995	110,200

Intellex Co., Ltd. (8940.T) JPX