Intelligent Wave Inc. 4847
TSE · Japan · Technologiedienstleistungen
¥1.472,000,00 (0,00 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.472,00 | 0,00 % | ¥1.475,00 | ¥1.480,00 | ¥1.461,00 | 39,30K |
| 2026-10-01 | ¥1.472,00 | +0,68 % | ¥1.480,00 | ¥1.493,00 | ¥1.459,00 | 54,30K |
| 2026-09-30 | ¥1.462,00 | -1,15 % | ¥1.490,00 | ¥1.490,00 | ¥1.449,00 | 63,70K |
| 2026-09-29 | ¥1.479,00 | -1,99 % | ¥1.504,00 | ¥1.509,00 | ¥1.467,00 | 78,30K |
| 2026-09-28 | ¥1.509,00 | -1,69 % | ¥1.518,00 | ¥1.525,00 | ¥1.493,00 | 89,30K |
| 2026-09-25 | ¥1.535,00 | -0,26 % | ¥1.535,00 | ¥1.540,00 | ¥1.513,00 | 65,30K |
| 2026-09-24 | ¥1.539,00 | +0,59 % | ¥1.534,00 | ¥1.557,00 | ¥1.530,00 | 111,00K |
| 2026-09-18 | ¥1.530,00 | +3,94 % | ¥1.487,00 | ¥1.533,00 | ¥1.485,00 | 172,70K |
| 2026-09-17 | ¥1.472,00 | +1,73 % | ¥1.441,00 | ¥1.472,00 | ¥1.441,00 | 166,30K |
| 2026-09-16 | ¥1.447,00 | +1,40 % | ¥1.440,00 | ¥1.448,00 | ¥1.425,00 | 118,10K |
| 2026-09-15 | ¥1.427,00 | +1,35 % | ¥1.414,00 | ¥1.434,00 | ¥1.412,00 | 91,60K |
| 2026-09-14 | ¥1.408,00 | +2,18 % | ¥1.385,00 | ¥1.414,00 | ¥1.376,00 | 71,60K |
| 2026-09-11 | ¥1.378,00 | -0,93 % | ¥1.370,00 | ¥1.396,00 | ¥1.362,00 | 37,10K |
| 2026-09-10 | ¥1.391,00 | +2,43 % | ¥1.365,00 | ¥1.403,00 | ¥1.357,00 | 84,90K |
| 2026-09-09 | ¥1.358,00 | -1,45 % | ¥1.378,00 | ¥1.378,00 | ¥1.345,00 | 84,90K |
| 2026-09-08 | ¥1.378,00 | +0,36 % | ¥1.374,00 | ¥1.406,00 | ¥1.374,00 | 96,20K |
| 2026-09-07 | ¥1.373,00 | +1,33 % | ¥1.364,00 | ¥1.380,00 | ¥1.342,00 | 62,50K |
| 2026-09-04 | ¥1.355,00 | +1,35 % | ¥1.356,00 | ¥1.367,00 | ¥1.345,00 | 67,90K |
| 2026-09-03 | ¥1.337,00 | -0,96 % | ¥1.340,00 | ¥1.360,00 | ¥1.320,00 | 98,00K |
| 2026-09-02 | ¥1.350,00 | -2,46 % | ¥1.379,00 | ¥1.384,00 | ¥1.344,00 | 96,70K |
| 2026-09-01 | ¥1.384,00 | -0,14 % | ¥1.388,00 | ¥1.389,00 | ¥1.367,00 | 36,00K |
| 2026-08-31 | ¥1.386,00 | -0,86 % | ¥1.385,00 | ¥1.391,00 | ¥1.372,00 | 50,80K |
| 2026-08-28 | ¥1.398,00 | +3,25 % | ¥1.359,00 | ¥1.400,00 | ¥1.358,00 | 120,50K |
| 2026-08-27 | ¥1.354,00 | +0,30 % | ¥1.341,00 | ¥1.373,00 | ¥1.341,00 | 58,40K |
| 2026-08-26 | ¥1.350,00 | +1,50 % | ¥1.325,00 | ¥1.355,00 | ¥1.324,00 | 89,70K |
| 2026-08-25 | ¥1.330,00 | +1,14 % | ¥1.333,00 | ¥1.350,00 | ¥1.322,00 | 98,30K |
| 2026-08-24 | ¥1.315,00 | -0,30 % | ¥1.321,00 | ¥1.335,00 | ¥1.307,00 | 46,50K |
| 2026-08-21 | ¥1.319,00 | +0,53 % | ¥1.310,00 | ¥1.335,00 | ¥1.307,00 | 121,70K |
| 2026-08-20 | ¥1.312,00 | +2,42 % | ¥1.288,00 | ¥1.313,00 | ¥1.287,00 | 127,80K |
| 2026-08-19 | ¥1.281,00 | -1,00 % | ¥1.294,00 | ¥1.298,00 | ¥1.266,00 | 110,50K |
| 2026-08-18 | ¥1.294,00 | +1,49 % | ¥1.282,00 | ¥1.306,00 | ¥1.278,00 | 142,70K |
| 2026-08-17 | ¥1.275,00 | -0,47 % | ¥1.282,00 | ¥1.298,00 | ¥1.256,00 | 135,40K |
| 2026-08-14 | ¥1.281,00 | +0,63 % | ¥1.261,00 | ¥1.299,00 | ¥1.261,00 | 128,90K |
| 2026-08-13 | ¥1.273,00 | +1,03 % | ¥1.279,00 | ¥1.300,00 | ¥1.251,00 | 169,20K |
| 2026-08-12 | ¥1.260,00 | +0,48 % | ¥1.230,00 | ¥1.276,00 | ¥1.221,00 | 411,30K |
| 2026-08-10 | ¥1.254,00 | +1,46 % | ¥1.235,00 | ¥1.261,00 | ¥1.210,00 | 328,30K |
| 2026-08-07 | ¥1.236,00 | -2,45 % | ¥1.279,00 | ¥1.324,00 | ¥1.205,00 | 1,81M |
| 2026-08-06 | ¥1.267,00 | +26,70 % | ¥970,00 | ¥1.282,00 | ¥963,00 | 1,44M |
| 2026-08-05 | ¥1.000,00 | -0,30 % | ¥1.010,00 | ¥1.014,00 | ¥996,00 | 175,90K |
| 2026-08-04 | ¥1.003,00 | +0,60 % | ¥1.000,00 | ¥1.010,00 | ¥1.000,00 | 44,00K |
| 2026-08-03 | ¥997,00 | -0,30 % | ¥998,00 | ¥1.008,00 | ¥988,00 | 46,80K |
| 2026-07-31 | ¥1.000,00 | -0,70 % | ¥1.007,00 | ¥1.013,00 | ¥997,00 | 55,20K |
| 2026-07-30 | ¥1.007,00 | -0,59 % | ¥1.012,00 | ¥1.012,00 | ¥1.000,00 | 33,10K |
| 2026-07-29 | ¥1.013,00 | +0,40 % | ¥1.012,00 | ¥1.020,00 | ¥998,00 | 53,60K |
| 2026-07-28 | ¥1.009,00 | 0,00 % | ¥1.008,00 | ¥1.015,00 | ¥1.001,00 | 21,50K |
| 2026-07-27 | ¥1.009,00 | +0,60 % | ¥1.001,00 | ¥1.015,00 | ¥1.000,00 | 41,80K |
| 2026-07-24 | ¥1.003,00 | -0,99 % | ¥1.003,00 | ¥1.014,00 | ¥990,00 | 80,00K |
| 2026-07-23 | ¥1.013,00 | +3,79 % | ¥998,00 | ¥1.015,00 | ¥977,00 | 119,70K |
| 2026-07-22 | ¥976,00 | +1,46 % | ¥963,00 | ¥988,00 | ¥962,00 | 49,30K |
| 2026-07-21 | ¥962,00 | +1,05 % | ¥960,00 | ¥969,00 | ¥958,00 | 37,70K |
| 2026-07-17 | ¥952,00 | -0,83 % | ¥960,00 | ¥967,00 | ¥950,00 | 38,90K |
| 2026-07-16 | ¥960,00 | -0,31 % | ¥965,00 | ¥970,00 | ¥960,00 | 21,70K |
| 2026-07-15 | ¥963,00 | -0,10 % | ¥968,00 | ¥968,00 | ¥956,00 | 24,20K |
| 2026-07-14 | ¥964,00 | +0,84 % | ¥959,00 | ¥968,00 | ¥957,00 | 19,00K |
| 2026-07-13 | ¥956,00 | +0,21 % | ¥960,00 | ¥965,00 | ¥953,00 | 30,60K |
| 2026-07-10 | ¥954,00 | +0,21 % | ¥951,00 | ¥964,00 | ¥948,00 | 35,50K |
| 2026-07-09 | ¥952,00 | +0,32 % | ¥951,00 | ¥955,00 | ¥949,00 | 15,60K |
| 2026-07-08 | ¥949,00 | +0,21 % | ¥954,00 | ¥954,00 | ¥946,00 | 24,50K |
| 2026-07-07 | ¥947,00 | -0,42 % | ¥960,00 | ¥962,00 | ¥947,00 | 37,30K |
| 2026-07-06 | ¥951,00 | -1,65 % | ¥963,00 | ¥970,00 | ¥949,00 | 30,40K |
| 2026-07-03 | ¥967,00 | +1,79 % | ¥956,00 | ¥970,00 | ¥953,00 | 85,60K |
| 2026-07-02 | ¥950,00 | +1,82 % | ¥937,00 | ¥959,00 | ¥937,00 | 108,90K |
| 2026-07-01 | ¥933,00 | 0,00 % | ¥931,00 | ¥939,00 | ¥928,00 | 29,90K |
| 2026-06-30 | ¥933,00 | +0,54 % | ¥930,00 | ¥944,00 | ¥918,00 | 99,50K |
| 2026-06-29 | ¥928,00 | -1,38 % | ¥923,00 | ¥930,00 | ¥920,00 | 58,00K |
| 2026-06-26 | ¥941,00 | +0,64 % | ¥930,00 | ¥941,00 | ¥928,00 | 93,10K |
| 2026-06-25 | ¥935,00 | +0,97 % | ¥935,00 | ¥935,00 | ¥927,00 | 21,20K |
| 2026-06-24 | ¥926,00 | +0,11 % | ¥925,00 | ¥933,00 | ¥925,00 | 30,10K |
| 2026-06-23 | ¥925,00 | -0,96 % | ¥932,00 | ¥932,00 | ¥924,00 | 67,40K |
| 2026-06-22 | ¥934,00 | +0,32 % | ¥935,00 | ¥942,00 | ¥931,00 | 29,40K |
| 2026-06-19 | ¥931,00 | -0,75 % | ¥938,00 | ¥942,00 | ¥929,00 | 51,40K |
| 2026-06-18 | ¥938,00 | -0,11 % | ¥944,00 | ¥944,00 | ¥932,00 | 57,20K |
| 2026-06-17 | ¥939,00 | +1,40 % | ¥930,00 | ¥946,00 | ¥929,00 | 52,70K |
| 2026-06-16 | ¥926,00 | -1,28 % | ¥936,00 | ¥938,00 | ¥925,00 | 38,60K |
| 2026-06-15 | ¥938,00 | -0,21 % | ¥940,00 | ¥947,00 | ¥936,00 | 30,00K |
| 2026-06-12 | ¥940,00 | +2,29 % | ¥938,00 | ¥940,00 | ¥928,00 | 38,20K |
| 2026-06-11 | ¥919,00 | -0,33 % | ¥917,00 | ¥923,00 | ¥915,00 | 31,60K |
| 2026-06-10 | ¥922,00 | -0,11 % | ¥920,00 | ¥929,00 | ¥917,00 | 28,10K |
| 2026-06-09 | ¥923,00 | 0,00 % | ¥924,00 | ¥930,00 | ¥920,00 | 40,00K |
| 2026-06-08 | ¥923,00 | -2,53 % | ¥938,00 | ¥941,00 | ¥920,00 | 78,00K |
| 2026-06-05 | ¥947,00 | +1,28 % | ¥944,00 | ¥954,00 | ¥940,00 | 51,20K |
| 2026-06-04 | ¥935,00 | +0,65 % | ¥933,00 | ¥943,00 | ¥920,00 | 88,50K |
| 2026-06-03 | ¥929,00 | 0,00 % | ¥930,00 | ¥935,00 | ¥925,00 | 95,90K |
| 2026-06-02 | ¥929,00 | -1,28 % | ¥942,00 | ¥943,00 | ¥924,00 | 32,20K |
| 2026-06-01 | ¥941,00 | +0,32 % | ¥943,00 | ¥944,00 | ¥937,00 | 13,90K |
| 2026-05-29 | ¥938,00 | +0,11 % | ¥939,00 | ¥950,00 | ¥937,00 | 55,40K |
| 2026-05-28 | ¥937,00 | +0,75 % | ¥932,00 | ¥940,00 | ¥925,00 | 61,90K |
| 2026-05-27 | ¥930,00 | +0,32 % | ¥929,00 | ¥934,00 | ¥924,00 | 26,60K |
| 2026-05-26 | ¥927,00 | 0,00 % | ¥933,00 | ¥933,00 | ¥927,00 | 13,40K |
| 2026-05-25 | ¥927,00 | -1,28 % | ¥943,00 | ¥943,00 | ¥927,00 | 42,20K |