Intelligent Wave Inc. (TYO:4847)
Japan · Delayed Price · Currency is JPY 1,546.00
-16.00 (-1.02%)
Nov 5, 2026, 3:30 PM JST
Intelligent Wave Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,504.00 | 1,559.00 | 1,475.00 | 1,546.00 | 1,546.00 | -1.02% | 322,700 |
| Nov 4, 2026 | 1,581.00 | 1,584.00 | 1,524.00 | 1,562.00 | 1,562.00 | -1.20% | 189,600 |
| Nov 2, 2026 | 1,542.00 | 1,591.00 | 1,533.00 | 1,581.00 | 1,581.00 | 2.60% | 157,100 |
| Oct 30, 2026 | 1,513.00 | 1,547.00 | 1,509.00 | 1,541.00 | 1,541.00 | 2.19% | 93,600 |
| Oct 29, 2026 | 1,505.00 | 1,515.00 | 1,469.00 | 1,508.00 | 1,508.00 | 0.20% | 90,600 |
| Oct 28, 2026 | 1,486.00 | 1,530.00 | 1,486.00 | 1,505.00 | 1,505.00 | -0.33% | 50,500 |
| Oct 27, 2026 | 1,489.00 | 1,513.00 | 1,480.00 | 1,510.00 | 1,510.00 | 1.41% | 74,000 |
| Oct 26, 2026 | 1,480.00 | 1,515.00 | 1,478.00 | 1,489.00 | 1,489.00 | 0.61% | 68,000 |
| Oct 23, 2026 | 1,530.00 | 1,541.00 | 1,465.00 | 1,480.00 | 1,480.00 | -3.58% | 134,300 |
| Oct 22, 2026 | 1,491.00 | 1,557.00 | 1,491.00 | 1,535.00 | 1,535.00 | 3.09% | 163,200 |
| Oct 21, 2026 | 1,485.00 | 1,502.00 | 1,457.00 | 1,489.00 | 1,489.00 | -0.40% | 148,100 |
| Oct 20, 2026 | 1,546.00 | 1,546.00 | 1,494.00 | 1,495.00 | 1,495.00 | -3.61% | 97,000 |
| Oct 19, 2026 | 1,559.00 | 1,580.00 | 1,543.00 | 1,551.00 | 1,551.00 | -0.77% | 86,000 |
| Oct 16, 2026 | 1,522.00 | 1,592.00 | 1,521.00 | 1,563.00 | 1,563.00 | 3.30% | 107,400 |
| Oct 15, 2026 | 1,503.00 | 1,526.00 | 1,491.00 | 1,513.00 | 1,513.00 | 0.46% | 113,000 |
| Oct 14, 2026 | 1,529.00 | 1,546.00 | 1,506.00 | 1,506.00 | 1,506.00 | -2.40% | 106,300 |
| Oct 13, 2026 | 1,547.00 | 1,574.00 | 1,489.00 | 1,543.00 | 1,543.00 | -1.47% | 226,800 |
| Oct 9, 2026 | 1,502.00 | 1,566.00 | 1,500.00 | 1,566.00 | 1,566.00 | 3.23% | 116,200 |
| Oct 8, 2026 | 1,501.00 | 1,526.00 | 1,485.00 | 1,517.00 | 1,517.00 | 1.07% | 61,800 |
| Oct 7, 2026 | 1,509.00 | 1,530.00 | 1,496.00 | 1,501.00 | 1,501.00 | 0.27% | 50,300 |
| Oct 6, 2026 | 1,518.00 | 1,520.00 | 1,483.00 | 1,497.00 | 1,497.00 | -0.20% | 42,000 |
| Oct 5, 2026 | 1,483.00 | 1,500.00 | 1,461.00 | 1,500.00 | 1,500.00 | 1.90% | 60,200 |
| Oct 2, 2026 | 1,475.00 | 1,480.00 | 1,461.00 | 1,472.00 | 1,472.00 | - | 39,300 |
| Oct 1, 2026 | 1,480.00 | 1,493.00 | 1,459.00 | 1,472.00 | 1,472.00 | 0.68% | 54,300 |
| Sep 30, 2026 | 1,490.00 | 1,490.00 | 1,449.00 | 1,462.00 | 1,462.00 | -1.15% | 63,700 |
| Sep 29, 2026 | 1,504.00 | 1,509.00 | 1,467.00 | 1,479.00 | 1,479.00 | -1.99% | 78,300 |
| Sep 28, 2026 | 1,518.00 | 1,525.00 | 1,493.00 | 1,509.00 | 1,509.00 | -1.69% | 89,300 |
| 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 |