Intelligent Wave Inc. (TYO:4847)
Japan · Delayed Price · Currency is JPY 1,098.00
-1.00 (-0.09%)
Sep 25, 2025, 3:30 PM JST
Intelligent Wave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1,113.00 | 1,118.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.81% | 36,300 |
| Sep 22, 2025 | 1,110.00 | 1,117.00 | 1,103.00 | 1,108.00 | 1,108.00 | - | 22,700 |
| Sep 19, 2025 | 1,098.00 | 1,110.00 | 1,085.00 | 1,108.00 | 1,108.00 | 1.19% | 39,500 |
| Sep 18, 2025 | 1,080.00 | 1,095.00 | 1,076.00 | 1,095.00 | 1,095.00 | 1.58% | 37,900 |
| Sep 17, 2025 | 1,085.00 | 1,089.00 | 1,077.00 | 1,078.00 | 1,078.00 | -0.74% | 37,900 |
| Sep 16, 2025 | 1,078.00 | 1,088.00 | 1,074.00 | 1,086.00 | 1,086.00 | 1.12% | 28,500 |
| Sep 12, 2025 | 1,075.00 | 1,081.00 | 1,071.00 | 1,074.00 | 1,074.00 | -0.65% | 27,000 |
| Sep 11, 2025 | 1,080.00 | 1,084.00 | 1,075.00 | 1,081.00 | 1,081.00 | 0.09% | 27,000 |
| Sep 10, 2025 | 1,075.00 | 1,083.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.47% | 16,000 |
| Sep 9, 2025 | 1,082.00 | 1,092.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.65% | 34,900 |
| Sep 8, 2025 | 1,080.00 | 1,090.00 | 1,079.00 | 1,082.00 | 1,082.00 | 1.12% | 34,400 |
| Sep 5, 2025 | 1,062.00 | 1,080.00 | 1,062.00 | 1,070.00 | 1,070.00 | 0.75% | 30,700 |
| Sep 4, 2025 | 1,053.00 | 1,063.00 | 1,053.00 | 1,062.00 | 1,062.00 | 0.85% | 12,400 |
| Sep 3, 2025 | 1,062.00 | 1,066.00 | 1,053.00 | 1,053.00 | 1,053.00 | -1.50% | 24,800 |
| Sep 2, 2025 | 1,070.00 | 1,071.00 | 1,063.00 | 1,069.00 | 1,069.00 | 0.38% | 13,500 |
| Sep 1, 2025 | 1,058.00 | 1,067.00 | 1,058.00 | 1,065.00 | 1,065.00 | - | 17,900 |
| Aug 29, 2025 | 1,056.00 | 1,069.00 | 1,051.00 | 1,065.00 | 1,065.00 | 1.24% | 19,100 |
| Aug 28, 2025 | 1,059.00 | 1,062.00 | 1,047.00 | 1,052.00 | 1,052.00 | -0.85% | 49,100 |
| Aug 27, 2025 | 1,075.00 | 1,075.00 | 1,059.00 | 1,061.00 | 1,061.00 | -0.75% | 18,200 |
| Aug 26, 2025 | 1,079.00 | 1,079.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.74% | 20,500 |
| Aug 25, 2025 | 1,079.00 | 1,081.00 | 1,075.00 | 1,077.00 | 1,077.00 | 0.37% | 29,900 |
| Aug 22, 2025 | 1,068.00 | 1,074.00 | 1,060.00 | 1,073.00 | 1,073.00 | 1.04% | 26,300 |
| Aug 21, 2025 | 1,064.00 | 1,067.00 | 1,060.00 | 1,062.00 | 1,062.00 | -0.38% | 23,200 |
| Aug 20, 2025 | 1,075.00 | 1,075.00 | 1,065.00 | 1,066.00 | 1,066.00 | -0.84% | 15,500 |
| Aug 19, 2025 | 1,066.00 | 1,076.00 | 1,064.00 | 1,075.00 | 1,075.00 | 0.37% | 36,400 |
| Aug 18, 2025 | 1,063.00 | 1,071.00 | 1,056.00 | 1,071.00 | 1,071.00 | 1.52% | 48,500 |
| Aug 15, 2025 | 1,060.00 | 1,065.00 | 1,053.00 | 1,055.00 | 1,055.00 | -0.47% | 38,800 |
| Aug 14, 2025 | 1,059.00 | 1,069.00 | 1,057.00 | 1,060.00 | 1,060.00 | 0.19% | 41,500 |
| Aug 13, 2025 | 1,062.00 | 1,066.00 | 1,057.00 | 1,058.00 | 1,058.00 | -0.19% | 46,800 |
| Aug 12, 2025 | 1,079.00 | 1,083.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.21% | 59,100 |
| Aug 8, 2025 | 1,088.00 | 1,088.00 | 1,065.00 | 1,073.00 | 1,073.00 | -1.20% | 85,200 |
| Aug 7, 2025 | 1,080.00 | 1,107.00 | 1,075.00 | 1,086.00 | 1,086.00 | -3.55% | 154,500 |
| Aug 6, 2025 | 1,120.00 | 1,136.00 | 1,109.00 | 1,126.00 | 1,126.00 | 1.90% | 102,700 |
| Aug 5, 2025 | 1,105.00 | 1,111.00 | 1,098.00 | 1,105.00 | 1,105.00 | 0.09% | 53,800 |
| Aug 4, 2025 | 1,078.00 | 1,104.00 | 1,074.00 | 1,104.00 | 1,104.00 | 1.10% | 63,500 |
| Aug 1, 2025 | 1,072.00 | 1,094.00 | 1,072.00 | 1,092.00 | 1,092.00 | 1.39% | 33,500 |
| Jul 31, 2025 | 1,080.00 | 1,085.00 | 1,068.00 | 1,077.00 | 1,077.00 | 0.09% | 21,000 |
| Jul 30, 2025 | 1,067.00 | 1,079.00 | 1,064.00 | 1,076.00 | 1,076.00 | 0.47% | 14,200 |
| Jul 29, 2025 | 1,081.00 | 1,081.00 | 1,060.00 | 1,071.00 | 1,071.00 | -1.02% | 48,900 |
| Jul 28, 2025 | 1,090.00 | 1,095.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.73% | 22,300 |
| Jul 25, 2025 | 1,093.00 | 1,096.00 | 1,082.00 | 1,090.00 | 1,090.00 | 0.65% | 27,500 |
| Jul 24, 2025 | 1,090.00 | 1,092.00 | 1,079.00 | 1,083.00 | 1,083.00 | 0.37% | 31,300 |
| Jul 23, 2025 | 1,085.00 | 1,085.00 | 1,071.00 | 1,079.00 | 1,079.00 | 0.84% | 22,500 |
| Jul 22, 2025 | 1,076.00 | 1,087.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.56% | 22,100 |
| Jul 18, 2025 | 1,084.00 | 1,092.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.28% | 33,400 |
| Jul 17, 2025 | 1,073.00 | 1,082.00 | 1,065.00 | 1,079.00 | 1,079.00 | 0.28% | 23,100 |
| Jul 16, 2025 | 1,070.00 | 1,078.00 | 1,066.00 | 1,076.00 | 1,076.00 | 0.47% | 15,000 |
| Jul 15, 2025 | 1,090.00 | 1,090.00 | 1,070.00 | 1,071.00 | 1,071.00 | -0.46% | 13,400 |
| Jul 14, 2025 | 1,074.00 | 1,089.00 | 1,074.00 | 1,076.00 | 1,076.00 | -0.46% | 26,300 |
| Jul 11, 2025 | 1,085.00 | 1,091.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.65% | 20,300 |