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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 01, 2025	971	986	986	988	971	42,000
August 29, 2025	947	968	968	968	941	62,000
August 28, 2025	931	941	941	943	930	26,500
August 27, 2025	931	930	930	940	930	32,000
August 26, 2025	930	929	929	931	918	22,500
August 25, 2025	930	928	928	939	928	40,900
August 22, 2025	909	919	919	924	907	59,800
August 21, 2025	908	902	902	908	892	25,400
August 20, 2025	913	906	906	913	898	25,400
August 19, 2025	915	912	912	915	905	20,000
August 18, 2025	893	912	912	912	893	42,800
August 15, 2025	886	891	891	891	884	18,800
August 14, 2025	892	886	886	892	884	21,000
August 13, 2025	902	891	891	902	891	15,900
August 12, 2025	898	899	899	901	890	43,800

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