TYO:8940
INTELLEX Co.,Ltd. Stock Price (Quote)
JP¥570.00
+8.00 (+1.42%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥141.16 | JP¥183.01 | Thursday, 2nd May 2024 8940.T stock ended at JP¥570.00. This is 1.42% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.42% from a day low at JP¥562.00 to a day high of JP¥570.00. |
90 days | JP¥141.16 | JP¥227.30 | |
52 weeks | JP¥84.73 | JP¥227.30 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥562.00 | JP¥570.00 | JP¥562.00 | JP¥570.00 | 3 400 |
May 01, 2024 | JP¥560.00 | JP¥564.00 | JP¥553.00 | JP¥562.00 | 4 800 |
Apr 30, 2024 | JP¥568.00 | JP¥570.00 | JP¥559.00 | JP¥561.00 | 7 400 |
Apr 26, 2024 | JP¥577.00 | JP¥580.00 | JP¥558.00 | JP¥558.00 | 38 700 |
Apr 25, 2024 | JP¥587.00 | JP¥587.00 | JP¥576.00 | JP¥577.00 | 4 700 |
Apr 24, 2024 | JP¥579.00 | JP¥584.00 | JP¥579.00 | JP¥584.00 | 3 600 |
Apr 23, 2024 | JP¥582.00 | JP¥587.00 | JP¥579.00 | JP¥579.00 | 3 600 |
Apr 22, 2024 | JP¥584.00 | JP¥586.00 | JP¥581.00 | JP¥581.00 | 5 100 |
Apr 19, 2024 | JP¥586.00 | JP¥591.00 | JP¥583.00 | JP¥590.00 | 9 400 |
Apr 18, 2024 | JP¥597.00 | JP¥598.00 | JP¥587.00 | JP¥587.00 | 6 400 |
Apr 17, 2024 | JP¥594.00 | JP¥600.00 | JP¥592.00 | JP¥595.00 | 10 800 |
Apr 16, 2024 | JP¥604.00 | JP¥604.00 | JP¥594.00 | JP¥594.00 | 12 000 |
Apr 15, 2024 | JP¥602.00 | JP¥607.00 | JP¥602.00 | JP¥604.00 | 5 000 |
Apr 12, 2024 | JP¥601.00 | JP¥618.00 | JP¥601.00 | JP¥611.00 | 24 400 |
Apr 11, 2024 | JP¥592.00 | JP¥602.00 | JP¥586.00 | JP¥597.00 | 18 600 |
Apr 10, 2024 | JP¥585.00 | JP¥598.00 | JP¥572.00 | JP¥591.00 | 34 000 |
Apr 09, 2024 | JP¥548.00 | JP¥587.00 | JP¥542.00 | JP¥581.00 | 34 100 |
Apr 08, 2024 | JP¥548.00 | JP¥565.00 | JP¥540.00 | JP¥549.00 | 105 000 |
Apr 05, 2024 | JP¥601.00 | JP¥608.00 | JP¥588.00 | JP¥588.00 | 31 400 |
Apr 04, 2024 | JP¥610.00 | JP¥614.00 | JP¥603.00 | JP¥608.00 | 10 800 |
Apr 03, 2024 | JP¥610.00 | JP¥613.00 | JP¥607.00 | JP¥610.00 | 3 800 |
Apr 02, 2024 | JP¥622.00 | JP¥628.00 | JP¥609.00 | JP¥618.00 | 10 700 |
Apr 01, 2024 | JP¥626.00 | JP¥634.00 | JP¥621.00 | JP¥626.00 | 13 100 |
Mar 29, 2024 | JP¥614.00 | JP¥640.00 | JP¥614.00 | JP¥636.00 | 33 300 |
Mar 28, 2024 | JP¥618.00 | JP¥619.00 | JP¥608.00 | JP¥610.00 | 12 000 |