Intelligent Wave Inc. (TYO:4847)
Japan · Delayed Price · Currency is JPY 1,023.00
+6.00 (0.59%)
At close: Mar 6, 2026
Intelligent Wave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,014.00 | 1,028.00 | 1,006.00 | 1,023.00 | 1,023.00 | 0.59% | 48,600 |
| Mar 5, 2026 | 1,006.00 | 1,024.00 | 1,005.00 | 1,017.00 | 1,017.00 | 3.25% | 76,400 |
| Mar 4, 2026 | 970.00 | 997.00 | 963.00 | 985.00 | 985.00 | 0.51% | 166,200 |
| Mar 3, 2026 | 999.00 | 1,009.00 | 980.00 | 980.00 | 980.00 | -1.71% | 60,000 |
| Mar 2, 2026 | 991.00 | 1,005.00 | 978.00 | 997.00 | 997.00 | -1.29% | 282,000 |
| Feb 27, 2026 | 997.00 | 1,024.00 | 993.00 | 1,010.00 | 1,010.00 | 2.02% | 92,500 |
| Feb 26, 2026 | 972.00 | 990.00 | 972.00 | 990.00 | 990.00 | 1.96% | 50,400 |
| Feb 25, 2026 | 970.00 | 976.00 | 967.00 | 971.00 | 971.00 | 0.41% | 52,800 |
| Feb 24, 2026 | 966.00 | 978.00 | 960.00 | 967.00 | 967.00 | -0.41% | 77,700 |
| Feb 20, 2026 | 964.00 | 971.00 | 957.00 | 971.00 | 971.00 | 0.41% | 32,900 |
| Feb 19, 2026 | 961.00 | 969.00 | 955.00 | 967.00 | 967.00 | 0.52% | 37,900 |
| Feb 18, 2026 | 965.00 | 965.00 | 958.00 | 962.00 | 962.00 | 0.52% | 21,000 |
| Feb 17, 2026 | 973.00 | 973.00 | 955.00 | 957.00 | 957.00 | -1.54% | 37,200 |
| Feb 16, 2026 | 960.00 | 972.00 | 959.00 | 972.00 | 972.00 | 1.36% | 45,800 |
| Feb 13, 2026 | 981.00 | 981.00 | 957.00 | 959.00 | 959.00 | -2.24% | 70,500 |
| Feb 12, 2026 | 990.00 | 990.00 | 971.00 | 981.00 | 981.00 | -1.11% | 62,900 |
| Feb 10, 2026 | 971.00 | 993.00 | 971.00 | 992.00 | 992.00 | 1.95% | 70,800 |
| Feb 9, 2026 | 979.00 | 981.00 | 966.00 | 973.00 | 973.00 | 0.83% | 50,800 |
| Feb 6, 2026 | 957.00 | 969.00 | 952.00 | 965.00 | 965.00 | 0.52% | 68,800 |
| Feb 5, 2026 | 950.00 | 972.00 | 949.00 | 960.00 | 960.00 | 2.13% | 234,400 |
| Feb 4, 2026 | 952.00 | 959.00 | 940.00 | 940.00 | 940.00 | -2.19% | 109,900 |
| Feb 3, 2026 | 958.00 | 961.00 | 951.00 | 961.00 | 961.00 | 1.05% | 47,800 |
| Feb 2, 2026 | 960.00 | 960.00 | 949.00 | 951.00 | 951.00 | - | 53,800 |
| Jan 30, 2026 | 953.00 | 955.00 | 947.00 | 951.00 | 951.00 | -0.21% | 40,000 |
| Jan 29, 2026 | 961.00 | 961.00 | 946.00 | 953.00 | 953.00 | -0.83% | 55,500 |
| Jan 28, 2026 | 970.00 | 970.00 | 958.00 | 961.00 | 961.00 | -1.03% | 40,700 |
| Jan 27, 2026 | 971.00 | 972.00 | 963.00 | 971.00 | 971.00 | 0.52% | 51,900 |
| Jan 26, 2026 | 975.00 | 978.00 | 965.00 | 966.00 | 966.00 | -1.73% | 32,800 |
| Jan 23, 2026 | 982.00 | 988.00 | 977.00 | 983.00 | 983.00 | 0.82% | 28,600 |
| Jan 22, 2026 | 975.00 | 980.00 | 969.00 | 975.00 | 975.00 | 0.62% | 55,200 |
| Jan 21, 2026 | 964.00 | 970.00 | 958.00 | 969.00 | 969.00 | -0.92% | 51,200 |
| Jan 20, 2026 | 992.00 | 992.00 | 972.00 | 978.00 | 978.00 | -1.11% | 48,300 |
| Jan 19, 2026 | 1,001.00 | 1,001.00 | 986.00 | 989.00 | 989.00 | -1.10% | 35,400 |
| Jan 16, 2026 | 1,008.00 | 1,009.00 | 993.00 | 1,000.00 | 1,000.00 | -0.50% | 57,800 |
| Jan 15, 2026 | 974.00 | 1,005.00 | 974.00 | 1,005.00 | 1,005.00 | 2.97% | 79,800 |
| Jan 14, 2026 | 977.00 | 981.00 | 975.00 | 976.00 | 976.00 | - | 43,400 |
| Jan 13, 2026 | 994.00 | 994.00 | 967.00 | 976.00 | 976.00 | -0.81% | 120,800 |
| Jan 9, 2026 | 980.00 | 986.00 | 975.00 | 984.00 | 984.00 | 0.82% | 63,300 |
| Jan 8, 2026 | 975.00 | 982.00 | 972.00 | 976.00 | 976.00 | 0.83% | 128,300 |
| Jan 7, 2026 | 957.00 | 972.00 | 955.00 | 968.00 | 968.00 | 1.47% | 144,000 |
| Jan 6, 2026 | 955.00 | 959.00 | 952.00 | 954.00 | 954.00 | 0.32% | 35,800 |
| Jan 5, 2026 | 955.00 | 962.00 | 947.00 | 951.00 | 951.00 | -0.63% | 114,000 |
| Dec 30, 2025 | 949.00 | 958.00 | 947.00 | 957.00 | 957.00 | 0.84% | 62,000 |
| Dec 29, 2025 | 951.00 | 956.00 | 944.00 | 949.00 | 949.00 | -1.45% | 91,100 |
| Dec 26, 2025 | 958.00 | 966.00 | 957.00 | 963.00 | 946.00 | 0.31% | 123,900 |
| Dec 25, 2025 | 967.00 | 968.00 | 960.00 | 960.00 | 943.05 | -0.83% | 62,100 |
| Dec 24, 2025 | 960.00 | 970.00 | 958.00 | 968.00 | 950.91 | 1.36% | 89,700 |
| Dec 23, 2025 | 942.00 | 959.00 | 942.00 | 955.00 | 938.14 | 1.17% | 104,100 |
| Dec 22, 2025 | 950.00 | 953.00 | 940.00 | 944.00 | 927.34 | -0.21% | 271,300 |
| Dec 19, 2025 | 944.00 | 955.00 | 943.00 | 946.00 | 929.30 | -0.42% | 250,600 |