tiprankstipranks
Trending News
More News >
Intellex Co., Ltd. (JP:8940)
:8940
Japanese Market
Advertisement

Intellex Co., Ltd. (8940) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2025
1,063.00
1,071.00
1,054.00
1,062.00
1,062.00
+0.66%
22,900
0.65
Sep 26, 2025
1,050.00
1,056.00
1,050.00
1,055.00
1,055.00
+0.09%
12,700
0.36
Sep 25, 2025
1,060.00
1,065.00
1,051.00
1,054.00
1,054.00
-0.57%
13,500
0.38
Sep 24, 2025
1,062.00
1,062.00
1,037.00
1,060.00
1,060.00
+0.66%
21,000
0.58
Sep 22, 2025
1,050.00
1,064.00
1,038.00
1,053.00
1,053.00
+1.25%
27,600
0.76
Sep 19, 2025
1,059.00
1,059.00
1,029.00
1,040.00
1,040.00
-1.42%
23,600
0.65
Sep 18, 2025
1,052.00
1,060.00
1,039.00
1,055.00
1,055.00
+0.09%
28,300
0.72
Sep 17, 2025
1,053.00
1,055.00
1,040.00
1,054.00
1,054.00
+0.09%
20,000
0.51
Sep 16, 2025
1,049.00
1,059.00
1,040.00
1,053.00
1,053.00
-0.09%
25,400
0.65
Sep 12, 2025
1,055.00
1,068.00
1,053.00
1,054.00
1,054.00
-0.09%
17,800
0.46
Sep 11, 2025
1,051.00
1,062.00
1,048.00
1,055.00
1,055.00
+0.38%
14,600
0.37
Sep 10, 2025
1,054.00
1,061.00
1,048.00
1,051.00
1,051.00
-0.85%
24,800
0.62
Sep 09, 2025
1,080.00
1,087.00
1,051.00
1,060.00
1,060.00
-1.12%
41,900
1.05
Sep 08, 2025
1,060.00
1,077.00
1,049.00
1,072.00
1,072.00
+2.39%
48,200
1.23
Sep 05, 2025
1,050.00
1,053.00
1,033.00
1,047.00
1,047.00
-0.29%
41,900
1.07
Sep 04, 2025
1,042.00
1,050.00
1,026.00
1,050.00
1,050.00
+1.84%
43,200
1.12
Sep 03, 2025
1,020.00
1,040.00
1,019.00
1,031.00
1,031.00
+0.39%
36,700
0.94
Sep 02, 2025
995.00
1,030.00
995.00
1,027.00
1,027.00
+4.16%
110,200
2.90
Sep 01, 2025
971.00
988.00
971.00
986.00
986.00
+1.86%
42,000
1.10
Aug 29, 2025
947.00
968.00
941.00
968.00
968.00
+2.87%
62,000
1.63
Aug 28, 2025
931.00
943.00
930.00
941.00
941.00
+1.18%
26,500
0.68
Aug 27, 2025
931.00
940.00
930.00
930.00
930.00
+0.11%
32,000
0.78
Aug 26, 2025
930.00
931.00
918.00
929.00
929.00
+0.11%
22,500
0.54
Aug 25, 2025
930.00
939.00
928.00
928.00
928.00
+0.98%
40,900
0.97
Aug 22, 2025
909.00
924.00
907.00
919.00
919.00
+1.88%
59,800
1.42
Aug 21, 2025
908.00
908.00
892.00
902.00
902.00
-0.44%
25,400
0.60
Aug 20, 2025
913.00
913.00
898.00
906.00
906.00
-0.66%
25,400
0.60
Aug 19, 2025
915.00
915.00
905.00
912.00
912.00
0.00%
20,000
0.47
Aug 18, 2025
893.00
912.00
893.00
912.00
912.00
+2.36%
42,800
0.97
Aug 15, 2025
886.00
891.00
884.00
891.00
891.00
+0.56%
18,800
0.42
Aug 14, 2025
892.00
892.00
884.00
886.00
886.00
-0.56%
21,000
0.46
Aug 13, 2025
902.00
902.00
891.00
891.00
891.00
-0.89%
15,900
0.35
Aug 12, 2025
898.00
901.00
890.00
899.00
899.00
+0.56%
43,800
0.96
Aug 08, 2025
896.00
899.00
890.00
894.00
894.00
0.00%
17,600
0.38
Aug 07, 2025
899.00
901.00
889.00
894.00
894.00
0.00%
21,000
0.44
Aug 06, 2025
892.00
898.00
891.00
894.00
894.00
+0.22%
28,000
0.59
Aug 05, 2025
900.00
901.00
888.00
892.00
892.00
-0.89%
47,500
1.00
Aug 04, 2025
874.00
901.00
869.00
900.00
900.00
+2.27%
79,100
1.68
Aug 01, 2025
876.00
884.00
876.00
880.00
880.00
+0.46%
31,700
0.67
Jul 31, 2025
875.00
876.00
871.00
876.00
876.00
+0.23%
18,000
0.37
Jul 30, 2025
871.00
876.00
870.00
874.00
874.00
+0.46%
14,500
0.29
Jul 29, 2025
880.00
883.00
869.00
870.00
870.00
-0.57%
50,000
1.00
Jul 28, 2025
875.00
879.00
869.00
875.00
875.00
+0.57%
33,000
0.66
Jul 25, 2025
869.00
873.00
869.00
870.00
870.00
+0.12%
16,100
0.32
Jul 24, 2025
876.00
878.00
868.00
869.00
869.00
-0.80%
36,900
0.73
Jul 23, 2025
872.00
878.00
870.00
876.00
876.00
+0.23%
26,800
0.53
Jul 22, 2025
871.00
876.00
866.00
874.00
874.00
+0.92%
28,800
0.56
Jul 18, 2025
865.00
880.00
865.00
866.00
866.00
+0.12%
59,600
1.17
Jul 17, 2025
871.00
874.00
864.00
865.00
865.00
-0.69%
31,100
0.61
Jul 16, 2025
878.00
878.00
864.00
871.00
871.00
-0.46%
64,400
1.26
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis