Intelligent Wave Inc. 4847
TSE · Japan · Technology Services
¥1,472.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |