Intelligent Wave Inc. (TYO:4847)
Japan · Delayed Price · Currency is JPY 1,009.00
+6.00 (0.60%)
Jul 27, 2026, 1:08 PM JST
Intelligent Wave Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 951.00 | 964.00 | 948.00 | 954.00 | 954.00 | 0.21% | 35,500 |
| Jul 9, 2026 | 951.00 | 955.00 | 949.00 | 952.00 | 952.00 | 0.32% | 15,600 |
| Jul 8, 2026 | 954.00 | 954.00 | 946.00 | 949.00 | 949.00 | 0.21% | 24,500 |
| Jul 7, 2026 | 960.00 | 962.00 | 947.00 | 947.00 | 947.00 | -0.42% | 37,300 |
| Jul 6, 2026 | 963.00 | 970.00 | 949.00 | 951.00 | 951.00 | -1.65% | 30,400 |
| Jul 3, 2026 | 956.00 | 970.00 | 953.00 | 967.00 | 967.00 | 1.79% | 85,600 |
| Jul 2, 2026 | 937.00 | 959.00 | 937.00 | 950.00 | 950.00 | 1.82% | 108,900 |
| Jul 1, 2026 | 931.00 | 939.00 | 928.00 | 933.00 | 933.00 | - | 29,900 |
| Jun 30, 2026 | 930.00 | 944.00 | 918.00 | 933.00 | 933.00 | 0.54% | 99,500 |
| Jun 29, 2026 | 923.00 | 930.00 | 920.00 | 928.00 | 928.00 | 0.76% | 58,000 |
| Jun 26, 2026 | 930.00 | 941.00 | 928.00 | 941.00 | 921.00 | 0.64% | 93,100 |
| Jun 25, 2026 | 935.00 | 935.00 | 927.00 | 935.00 | 915.13 | 0.97% | 21,200 |
| Jun 24, 2026 | 925.00 | 933.00 | 925.00 | 926.00 | 906.32 | 0.11% | 30,100 |
| Jun 23, 2026 | 932.00 | 932.00 | 924.00 | 925.00 | 905.34 | -0.96% | 67,400 |
| Jun 22, 2026 | 935.00 | 942.00 | 931.00 | 934.00 | 914.15 | 0.32% | 29,400 |
| Jun 19, 2026 | 938.00 | 942.00 | 929.00 | 931.00 | 911.21 | -0.75% | 51,400 |
| Jun 18, 2026 | 944.00 | 944.00 | 932.00 | 938.00 | 918.06 | -0.11% | 57,200 |
| Jun 17, 2026 | 930.00 | 946.00 | 929.00 | 939.00 | 919.04 | 1.40% | 52,700 |
| Jun 16, 2026 | 936.00 | 938.00 | 925.00 | 926.00 | 906.32 | -1.28% | 38,600 |
| Jun 15, 2026 | 940.00 | 947.00 | 936.00 | 938.00 | 918.06 | -0.21% | 30,000 |
| Jun 12, 2026 | 938.00 | 940.00 | 928.00 | 940.00 | 920.02 | 2.29% | 38,200 |
| Jun 11, 2026 | 917.00 | 923.00 | 915.00 | 919.00 | 899.47 | -0.33% | 31,600 |
| Jun 10, 2026 | 920.00 | 929.00 | 917.00 | 922.00 | 902.40 | -0.11% | 28,100 |
| Jun 9, 2026 | 924.00 | 930.00 | 920.00 | 923.00 | 903.38 | - | 40,000 |
| Jun 8, 2026 | 938.00 | 941.00 | 920.00 | 923.00 | 903.38 | -2.53% | 78,000 |
| Jun 5, 2026 | 944.00 | 954.00 | 940.00 | 947.00 | 926.87 | 1.28% | 51,200 |
| Jun 4, 2026 | 933.00 | 943.00 | 920.00 | 935.00 | 915.13 | 0.65% | 88,500 |
| Jun 3, 2026 | 930.00 | 935.00 | 925.00 | 929.00 | 909.26 | - | 95,900 |
| Jun 2, 2026 | 942.00 | 943.00 | 924.00 | 929.00 | 909.26 | -1.28% | 32,200 |
| Jun 1, 2026 | 943.00 | 944.00 | 937.00 | 941.00 | 921.00 | 0.32% | 13,900 |
| May 29, 2026 | 939.00 | 950.00 | 937.00 | 938.00 | 918.06 | 0.11% | 55,400 |
| May 28, 2026 | 932.00 | 940.00 | 925.00 | 937.00 | 917.09 | 0.75% | 61,900 |
| May 27, 2026 | 929.00 | 934.00 | 924.00 | 930.00 | 910.23 | 0.32% | 26,600 |
| May 26, 2026 | 933.00 | 933.00 | 927.00 | 927.00 | 907.30 | - | 13,400 |
| May 25, 2026 | 943.00 | 943.00 | 927.00 | 927.00 | 907.30 | -1.28% | 42,200 |
| May 22, 2026 | 917.00 | 939.00 | 915.00 | 939.00 | 919.04 | 2.51% | 79,900 |
| May 21, 2026 | 909.00 | 918.00 | 905.00 | 916.00 | 896.53 | 0.88% | 22,600 |
| May 20, 2026 | 921.00 | 921.00 | 904.00 | 908.00 | 888.70 | -1.30% | 90,000 |
| May 19, 2026 | 931.00 | 933.00 | 918.00 | 920.00 | 900.45 | -1.08% | 86,000 |
| May 18, 2026 | 925.00 | 938.00 | 923.00 | 930.00 | 910.23 | 0.87% | 107,800 |
| May 15, 2026 | 941.00 | 941.00 | 919.00 | 922.00 | 902.40 | -1.71% | 160,500 |