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

982.00

+7(+0.72%)

Updated at November 26, 2025 03:30PM

Currency In JPY

8940.T Historical Return

If you invested ¥1000 in Intellex Co., Ltd. (8940.T) 10 years ago, it would be worth ¥1,652.28 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,484.84, while ¥1000 invested 1 year ago would be worth ¥1,158.47. This corresponds to total returns of 65.23%, 48.48%, 15.85%, respectively, with annualized returns of 5.15%, 8.22%, 15.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8940.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 22, 2025	943	939	939	944	929	20,800
December 19, 2025	942	950	950	954	942	8,900
December 18, 2025	947	941	941	959	930	18,300
December 17, 2025	926	961	961	970	922	48,900
December 16, 2025	894	922	922	926	891	41,100
December 15, 2025	890	894	894	894	888	15,500
December 12, 2025	891	890	890	894	885	17,700
December 11, 2025	897	886	886	897	885	44,300
December 10, 2025	895	895	895	898	889	31,300
December 09, 2025	894	893	893	898	893	84,800
December 08, 2025	895	894	894	897	893	14,000
December 05, 2025	901	893	893	901	889	58,900
December 04, 2025	904	900	900	904	898	27,800
December 03, 2025	900	899	899	908	897	25,400
December 02, 2025	923	898	898	937	886	120,300
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	959	998	971	62,200
November 25, 2025	980	975	952.17	985	971	28,200
November 21, 2025	965	975	952.17	979	964	14,600
November 20, 2025	968	971	948.26	977	968	10,400
November 19, 2025	975	969	946.31	979	968	18,100
November 18, 2025	978	980	957.05	989	977	14,800
November 17, 2025	999	988	964.86	999	988	15,200
November 14, 2025	990	995	971.7	996	990	8,300
November 13, 2025	987	993	969.74	997	987	17,000
November 12, 2025	979	987	963.88	989	972	13,800
November 11, 2025	977	975	952.17	978	970	12,100
November 10, 2025	965	977	954.12	978	964	34,000
November 07, 2025	969	962	939.47	969	960	17,900
November 06, 2025	961	969	946.31	977	961	29,300
November 05, 2025	977	960	937.52	981	958	68,200
November 04, 2025	1,001	988	964.86	1,001	987	33,500
October 31, 2025	1,002	995	971.7	1,002	991	13,300
October 30, 2025	1,000	994	970.72	1,000	991	25,200
October 29, 2025	1,005	1,001	977.56	1,006	994	39,000
October 28, 2025	1,023	1,007	983.42	1,023	1,000	27,300
October 27, 2025	1,030	1,027	1,002.95	1,030	1,022	9,700
October 24, 2025	1,036	1,020	996.11	1,036	1,020	10,400
October 23, 2025	1,017	1,030	1,005.88	1,031	1,011	21,400
October 22, 2025	1,012	1,017	993.18	1,023	1,012	10,300
October 21, 2025	1,019	1,015	991.23	1,019	1,014	12,300
October 20, 2025	1,008	1,019	995.14	1,019	1,004	10,300
October 17, 2025	1,011	1,002	978.53	1,011	1,000	14,000
October 16, 2025	1,020	1,011	987.32	1,020	1,011	9,200
October 15, 2025	1,000	1,010	986.35	1,010	997	16,700
October 14, 2025	1,000	990	966.81	1,012	987	56,600
October 10, 2025	1,013	1,010	986.35	1,023	1,007	36,000
October 09, 2025	1,026	1,011	987.32	1,026	1,009	43,500
October 08, 2025	1,024	1,029	1,004.9	1,035	1,023	29,100
October 07, 2025	1,045	1,028	1,003.92	1,077	1,005	127,700
October 06, 2025	1,089	1,051	1,026.39	1,098	1,045	101,800
October 03, 2025	1,050	1,079	1,053.73	1,079	1,049	28,300
October 02, 2025	1,052	1,052	1,027.36	1,055	1,047	10,800
October 01, 2025	1,066	1,048	1,023.46	1,069	1,039	47,200
September 30, 2025	1,061	1,066	1,041.03	1,071	1,061	10,100
September 29, 2025	1,063	1,062	1,037.13	1,071	1,054	22,900
September 26, 2025	1,050	1,055	1,030.29	1,056	1,050	12,700
September 25, 2025	1,060	1,054	1,029.32	1,065	1,051	13,500