Intelligent Wave Inc. (TYO:4847)
Japan
· Delayed Price · Currency is JPY 1,008.00
-2.00 (-0.20%)
Mar 10, 2026, 3:30 PM JST
Intelligent Wave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,005.00 | 1,020.00 | 996.00 | 1,010.00 | 1,010.00 | -1.27% | 87,000 |
| 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 |
| Dec 18, 2025 | 947.00 | 951.00 | 943.00 | 950.00 | 933.23 | 0.32% | 31,300 |
| Dec 17, 2025 | 955.00 | 955.00 | 945.00 | 947.00 | 930.28 | -0.84% | 57,700 |
| Dec 16, 2025 | 961.00 | 964.00 | 953.00 | 955.00 | 938.14 | -1.34% | 26,000 |
| Dec 15, 2025 | 952.00 | 968.00 | 952.00 | 968.00 | 950.91 | 1.47% | 47,600 |
| Dec 12, 2025 | 952.00 | 960.00 | 952.00 | 954.00 | 937.16 | 0.21% | 27,400 |
| Dec 11, 2025 | 957.00 | 958.00 | 943.00 | 952.00 | 935.19 | -0.52% | 82,700 |
| Dec 10, 2025 | 956.00 | 961.00 | 954.00 | 957.00 | 940.11 | 0.31% | 36,600 |
| Dec 9, 2025 | 962.00 | 964.00 | 950.00 | 954.00 | 937.16 | -0.83% | 26,200 |
| Dec 8, 2025 | 954.00 | 963.00 | 952.00 | 962.00 | 945.02 | 0.94% | 38,500 |
| Dec 5, 2025 | 953.00 | 958.00 | 950.00 | 953.00 | 936.18 | -0.83% | 33,800 |
| Dec 4, 2025 | 946.00 | 961.00 | 946.00 | 961.00 | 944.04 | 2.02% | 36,500 |
| Dec 3, 2025 | 950.00 | 950.00 | 941.00 | 942.00 | 925.37 | -0.63% | 54,700 |
| Dec 2, 2025 | 958.00 | 958.00 | 948.00 | 948.00 | 931.26 | -0.94% | 67,800 |
| Dec 1, 2025 | 973.00 | 973.00 | 946.00 | 957.00 | 940.11 | -1.75% | 92,500 |
| Nov 28, 2025 | 956.00 | 975.00 | 953.00 | 974.00 | 956.81 | 2.10% | 65,800 |
| Nov 27, 2025 | 954.00 | 957.00 | 949.00 | 954.00 | 937.16 | 0.21% | 37,600 |
| Nov 26, 2025 | 951.00 | 957.00 | 950.00 | 952.00 | 935.19 | 0.11% | 46,200 |
| Nov 25, 2025 | 948.00 | 954.00 | 941.00 | 951.00 | 934.21 | 0.74% | 45,300 |
| Nov 21, 2025 | 937.00 | 947.00 | 935.00 | 944.00 | 927.34 | 0.32% | 30,200 |
| Nov 20, 2025 | 943.00 | 952.00 | 937.00 | 941.00 | 924.39 | 0.64% | 108,200 |
| Nov 19, 2025 | 937.00 | 949.00 | 934.00 | 935.00 | 918.49 | -0.11% | 97,200 |
| Nov 18, 2025 | 958.00 | 958.00 | 933.00 | 936.00 | 919.48 | -2.60% | 120,400 |
| Nov 17, 2025 | 972.00 | 972.00 | 954.00 | 961.00 | 944.04 | -1.03% | 66,800 |
| Nov 14, 2025 | 973.00 | 982.00 | 966.00 | 971.00 | 953.86 | -1.02% | 88,200 |
| Nov 13, 2025 | 981.00 | 985.00 | 973.00 | 981.00 | 963.68 | 0.20% | 58,400 |
| Nov 12, 2025 | 971.00 | 986.00 | 970.00 | 979.00 | 961.72 | 0.93% | 91,600 |
| Nov 11, 2025 | 969.00 | 977.00 | 963.00 | 970.00 | 952.88 | -0.10% | 101,700 |
| Nov 10, 2025 | 963.00 | 971.00 | 959.00 | 971.00 | 953.86 | 0.21% | 77,600 |
| Nov 7, 2025 | 960.00 | 969.00 | 952.00 | 969.00 | 951.89 | 0.21% | 137,400 |
| Nov 6, 2025 | 965.00 | 980.00 | 951.00 | 967.00 | 949.93 | -7.02% | 380,900 |
| Nov 5, 2025 | 1,046.00 | 1,047.00 | 1,022.00 | 1,040.00 | 1,021.64 | -0.57% | 121,900 |
| Nov 4, 2025 | 1,041.00 | 1,054.00 | 1,040.00 | 1,046.00 | 1,027.53 | 0.97% | 54,200 |
| Oct 31, 2025 | 1,040.00 | 1,042.00 | 1,031.00 | 1,036.00 | 1,017.71 | 0.19% | 36,900 |
| Oct 30, 2025 | 1,022.00 | 1,034.00 | 1,014.00 | 1,034.00 | 1,015.75 | 1.17% | 40,400 |
| Oct 29, 2025 | 1,043.00 | 1,043.00 | 1,014.00 | 1,022.00 | 1,003.96 | -1.92% | 75,100 |
| Oct 28, 2025 | 1,060.00 | 1,064.00 | 1,041.00 | 1,042.00 | 1,023.61 | -2.07% | 40,000 |
| Oct 27, 2025 | 1,059.00 | 1,066.00 | 1,057.00 | 1,064.00 | 1,045.22 | 0.66% | 33,700 |
| Oct 24, 2025 | 1,077.00 | 1,077.00 | 1,057.00 | 1,057.00 | 1,038.34 | -1.12% | 61,200 |
| Oct 23, 2025 | 1,056.00 | 1,070.00 | 1,049.00 | 1,069.00 | 1,050.13 | 0.66% | 50,600 |
| Oct 22, 2025 | 1,042.00 | 1,062.00 | 1,038.00 | 1,062.00 | 1,043.25 | 2.12% | 74,800 |
| Oct 21, 2025 | 1,039.00 | 1,044.00 | 1,033.00 | 1,040.00 | 1,021.64 | 0.19% | 37,100 |
| Oct 20, 2025 | 1,037.00 | 1,040.00 | 1,026.00 | 1,038.00 | 1,019.68 | 1.76% | 39,200 |
| Oct 17, 2025 | 1,022.00 | 1,024.00 | 1,014.00 | 1,020.00 | 1,001.99 | -0.97% | 55,500 |
| Oct 16, 2025 | 1,035.00 | 1,037.00 | 1,026.00 | 1,030.00 | 1,011.82 | -0.29% | 38,000 |
| Oct 15, 2025 | 1,021.00 | 1,035.00 | 1,021.00 | 1,033.00 | 1,014.76 | 1.18% | 21,000 |
| Oct 14, 2025 | 1,010.00 | 1,029.00 | 1,007.00 | 1,021.00 | 1,002.98 | -1.83% | 74,900 |
| Oct 10, 2025 | 1,048.00 | 1,048.00 | 1,038.00 | 1,040.00 | 1,021.64 | -0.76% | 22,900 |
| Oct 9, 2025 | 1,046.00 | 1,051.00 | 1,039.00 | 1,048.00 | 1,029.50 | 0.19% | 42,300 |
| Oct 8, 2025 | 1,045.00 | 1,054.00 | 1,042.00 | 1,046.00 | 1,027.53 | -0.38% | 42,100 |