Intelligent Wave Inc. (TYO:4847)
Japan · Delayed Price · Currency is JPY 1,535.00
-4.00 (-0.26%)
Sep 25, 2026, 3:30 PM JST
Intelligent Wave Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,535.00 | 1,540.00 | 1,513.00 | 1,535.00 | 1,535.00 | -0.26% | 65,300 |
| Sep 24, 2026 | 1,534.00 | 1,557.00 | 1,530.00 | 1,539.00 | 1,539.00 | 0.59% | 111,000 |
| Sep 18, 2026 | 1,487.00 | 1,533.00 | 1,485.00 | 1,530.00 | 1,530.00 | 3.94% | 172,700 |
| Sep 17, 2026 | 1,441.00 | 1,472.00 | 1,441.00 | 1,472.00 | 1,472.00 | 1.73% | 166,300 |
| Sep 16, 2026 | 1,440.00 | 1,448.00 | 1,425.00 | 1,447.00 | 1,447.00 | 1.40% | 118,100 |
| Sep 15, 2026 | 1,414.00 | 1,434.00 | 1,412.00 | 1,427.00 | 1,427.00 | 1.35% | 91,600 |
| Sep 14, 2026 | 1,385.00 | 1,414.00 | 1,376.00 | 1,408.00 | 1,408.00 | 2.18% | 71,600 |
| Sep 11, 2026 | 1,370.00 | 1,396.00 | 1,362.00 | 1,378.00 | 1,378.00 | -0.93% | 37,100 |
| Sep 10, 2026 | 1,365.00 | 1,403.00 | 1,357.00 | 1,391.00 | 1,391.00 | 2.43% | 84,900 |
| Sep 9, 2026 | 1,378.00 | 1,378.00 | 1,345.00 | 1,358.00 | 1,358.00 | -1.45% | 84,900 |
| Sep 8, 2026 | 1,374.00 | 1,406.00 | 1,374.00 | 1,378.00 | 1,378.00 | 0.36% | 96,200 |
| Sep 7, 2026 | 1,364.00 | 1,380.00 | 1,342.00 | 1,373.00 | 1,373.00 | 1.33% | 62,500 |
| Sep 4, 2026 | 1,356.00 | 1,368.00 | 1,345.00 | 1,355.00 | 1,355.00 | 1.35% | 67,900 |
| Sep 3, 2026 | 1,340.00 | 1,360.00 | 1,320.00 | 1,337.00 | 1,337.00 | -0.96% | 98,000 |
| Sep 2, 2026 | 1,379.00 | 1,384.00 | 1,344.00 | 1,350.00 | 1,350.00 | -2.46% | 96,700 |
| Sep 1, 2026 | 1,388.00 | 1,389.00 | 1,367.00 | 1,384.00 | 1,384.00 | -0.14% | 36,000 |
| Aug 31, 2026 | 1,385.00 | 1,391.00 | 1,372.00 | 1,386.00 | 1,386.00 | -0.86% | 50,800 |
| Aug 28, 2026 | 1,359.00 | 1,400.00 | 1,358.00 | 1,398.00 | 1,398.00 | 3.25% | 120,500 |
| Aug 27, 2026 | 1,341.00 | 1,373.00 | 1,341.00 | 1,354.00 | 1,354.00 | 0.30% | 58,400 |
| Aug 26, 2026 | 1,325.00 | 1,355.00 | 1,324.00 | 1,350.00 | 1,350.00 | 1.50% | 89,700 |
| Aug 25, 2026 | 1,333.00 | 1,350.00 | 1,322.00 | 1,330.00 | 1,330.00 | 1.14% | 98,300 |
| Aug 24, 2026 | 1,321.00 | 1,335.00 | 1,307.00 | 1,315.00 | 1,315.00 | -0.30% | 46,500 |
| Aug 21, 2026 | 1,310.00 | 1,335.00 | 1,307.00 | 1,319.00 | 1,319.00 | 0.53% | 121,700 |
| Aug 20, 2026 | 1,288.00 | 1,313.00 | 1,287.00 | 1,312.00 | 1,312.00 | 2.42% | 127,800 |
| Aug 19, 2026 | 1,294.00 | 1,298.00 | 1,266.00 | 1,281.00 | 1,281.00 | -1.00% | 110,500 |
| Aug 18, 2026 | 1,282.00 | 1,306.00 | 1,278.00 | 1,294.00 | 1,294.00 | 1.49% | 142,700 |
| Aug 17, 2026 | 1,282.00 | 1,298.00 | 1,256.00 | 1,275.00 | 1,275.00 | -0.47% | 135,400 |
| Aug 14, 2026 | 1,261.00 | 1,299.00 | 1,261.00 | 1,281.00 | 1,281.00 | 0.63% | 128,900 |
| Aug 13, 2026 | 1,279.00 | 1,300.00 | 1,251.00 | 1,273.00 | 1,273.00 | 1.03% | 169,200 |
| Aug 12, 2026 | 1,230.00 | 1,276.00 | 1,221.00 | 1,260.00 | 1,260.00 | 0.48% | 411,300 |
| Aug 10, 2026 | 1,235.00 | 1,261.00 | 1,210.00 | 1,254.00 | 1,254.00 | 1.46% | 328,300 |
| Aug 7, 2026 | 1,279.00 | 1,324.00 | 1,205.00 | 1,236.00 | 1,236.00 | -2.45% | 1,808,800 |
| Aug 6, 2026 | 970.00 | 1,282.00 | 963.00 | 1,267.00 | 1,267.00 | 26.70% | 1,443,800 |
| Aug 5, 2026 | 1,010.00 | 1,014.00 | 996.00 | 1,000.00 | 1,000.00 | -0.30% | 175,900 |
| Aug 4, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.60% | 44,000 |
| Aug 3, 2026 | 998.00 | 1,008.00 | 988.00 | 997.00 | 997.00 | -0.30% | 46,800 |
| Jul 31, 2026 | 1,007.00 | 1,013.00 | 997.00 | 1,000.00 | 1,000.00 | -0.70% | 55,200 |
| Jul 30, 2026 | 1,012.00 | 1,012.00 | 1,000.00 | 1,007.00 | 1,007.00 | -0.59% | 33,100 |
| Jul 29, 2026 | 1,012.00 | 1,020.00 | 998.00 | 1,013.00 | 1,013.00 | 0.40% | 53,600 |
| Jul 28, 2026 | 1,008.00 | 1,015.00 | 1,001.00 | 1,009.00 | 1,009.00 | - | 21,500 |
| Jul 27, 2026 | 1,001.00 | 1,015.00 | 1,000.00 | 1,009.00 | 1,009.00 | 0.60% | 41,800 |
| Jul 24, 2026 | 1,003.00 | 1,014.00 | 990.00 | 1,003.00 | 1,003.00 | -0.99% | 80,000 |
| Jul 23, 2026 | 998.00 | 1,015.00 | 977.00 | 1,013.00 | 1,013.00 | 3.79% | 119,700 |
| Jul 22, 2026 | 963.00 | 988.00 | 962.00 | 976.00 | 976.00 | 1.46% | 49,300 |
| Jul 21, 2026 | 960.00 | 969.00 | 958.00 | 962.00 | 962.00 | 1.05% | 37,700 |
| Jul 17, 2026 | 960.00 | 967.00 | 950.00 | 952.00 | 952.00 | -0.83% | 38,900 |
| Jul 16, 2026 | 965.00 | 970.00 | 960.00 | 960.00 | 960.00 | -0.31% | 21,700 |
| Jul 15, 2026 | 968.00 | 968.00 | 956.00 | 963.00 | 963.00 | -0.10% | 24,200 |
| Jul 14, 2026 | 959.00 | 968.00 | 957.00 | 964.00 | 964.00 | 0.84% | 19,000 |
| Jul 13, 2026 | 960.00 | 965.00 | 953.00 | 956.00 | 956.00 | 0.21% | 30,600 |