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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	896	894	894	899	890	17,600
August 07, 2025	899	894	894	901	889	21,000
August 06, 2025	892	894	894	898	891	28,000
August 05, 2025	900	892	892	901	888	47,500
August 04, 2025	874	900	900	901	869	79,100
August 01, 2025	876	880	880	884	876	31,700
July 31, 2025	875	876	876	876	871	18,000
July 30, 2025	871	874	874	876	870	14,500
July 29, 2025	880	870	870	883	869	50,000
July 28, 2025	875	875	875	879	869	33,000
July 25, 2025	869	870	870	873	869	16,100
July 24, 2025	876	869	869	878	868	36,900
July 23, 2025	872	876	876	878	870	26,800
July 22, 2025	871	874	874	876	866	28,800
July 18, 2025	865	866	866	880	865	59,600
July 17, 2025	871	865	865	874	864	31,100
July 16, 2025	878	871	871	878	864	64,400
July 15, 2025	885	875	875	885	871	60,100
July 14, 2025	878	881	881	887	865	198,700
July 11, 2025	898	918	918	919	896	85,000
July 10, 2025	888	893	893	895	887	16,100
July 09, 2025	884	890	890	890	883	17,300
July 08, 2025	880	884	884	887	880	10,500
July 07, 2025	884	880	880	884	880	9,100
July 04, 2025	894	884	884	894	882	10,800
July 03, 2025	894	886	886	895	884	18,200
July 02, 2025	885	894	894	895	880	51,200
July 01, 2025	890	890	890	892	885	15,900
June 30, 2025	888	891	891	892	887	17,300
June 27, 2025	886	892	892	893	883	30,100
June 26, 2025	889	887	887	889	878	22,100
June 25, 2025	888	888	888	894	883	20,100
June 24, 2025	890	883	883	890	883	13,600
June 23, 2025	875	884	884	884	872	94,000
June 20, 2025	880	875	875	883	875	30,800
June 19, 2025	887	880	880	890	880	21,000
June 18, 2025	904	887	887	904	866	191,900
June 17, 2025	913	913	913	913	901	15,100
June 16, 2025	889	913	913	918	889	24,300
June 13, 2025	898	889	889	900	889	27,000

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