Intelligent Wave Inc. - 4847.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	946	961	961	961	946	36,500
December 03, 2025	950	942	942	950	941	54,700
December 02, 2025	958	948	948	958	948	67,800
December 01, 2025	973	957	957	973	946	92,500
November 28, 2025	956	974	974	975	953	65,800
November 27, 2025	954	954	954	957	949	37,600
November 26, 2025	951	952	952	957	950	46,200
November 25, 2025	948	951	951	954	941	45,300
November 21, 2025	937	944	944	947	935	30,200
November 20, 2025	943	941	941	952	937	108,200
November 19, 2025	937	935	935	949	934	97,200
November 18, 2025	958	936	936	958	933	120,400
November 17, 2025	972	961	961	972	954	66,800
November 14, 2025	973	971	971	982	966	88,200
November 13, 2025	981	981	981	985	973	58,400
November 12, 2025	971	979	979	986	970	91,600
November 11, 2025	969	970	970	977	963	101,700
November 10, 2025	963	971	971	971	959	77,600
November 07, 2025	960	969	969	969	952	137,400
November 06, 2025	965	967	967	980	951	380,900
November 05, 2025	1,046	1,040	1,040	1,047	1,022	121,900
November 04, 2025	1,041	1,046	1,046	1,054	1,040	54,200
October 31, 2025	1,040	1,036	1,036	1,042	1,031	36,900
October 30, 2025	1,022	1,034	1,034	1,034	1,014	40,400
October 29, 2025	1,043	1,022	1,022	1,043	1,014	75,100
October 28, 2025	1,060	1,042	1,042	1,064	1,041	40,000
October 27, 2025	1,059	1,064	1,064	1,066	1,057	33,700
October 24, 2025	1,077	1,057	1,057	1,077	1,057	61,200
October 23, 2025	1,056	1,069	1,069	1,070	1,049	50,600
October 22, 2025	1,042	1,062	1,062	1,062	1,038	74,800
October 21, 2025	1,039	1,040	1,040	1,044	1,033	37,100
October 20, 2025	1,037	1,038	1,038	1,040	1,026	39,200
October 17, 2025	1,022	1,020	1,020	1,024	1,014	55,500
October 16, 2025	1,035	1,030	1,030	1,037	1,026	38,000
October 15, 2025	1,021	1,033	1,033	1,035	1,021	21,000
October 14, 2025	1,010	1,021	1,021	1,029	1,007	74,900
October 10, 2025	1,048	1,040	1,040	1,048	1,038	22,900
October 09, 2025	1,046	1,048	1,048	1,051	1,039	42,300
October 08, 2025	1,045	1,046	1,046	1,054	1,042	42,100
October 07, 2025	1,055	1,050	1,050	1,057	1,044	42,200
October 06, 2025	1,056	1,053	1,053	1,056	1,036	63,100
October 03, 2025	1,018	1,026	1,026	1,032	1,015	28,200
October 02, 2025	1,031	1,018	1,018	1,034	1,015	55,100
October 01, 2025	1,057	1,031	1,031	1,057	1,030	73,600
September 30, 2025	1,076	1,059	1,059	1,078	1,058	59,100
September 29, 2025	1,100	1,083	1,083	1,112	1,083	25,200
September 26, 2025	1,098	1,100	1,100	1,103	1,093	14,900
September 25, 2025	1,103	1,098	1,098	1,110	1,091	27,800
September 24, 2025	1,113	1,099	1,099	1,118	1,099	36,300
September 22, 2025	1,110	1,108	1,108	1,117	1,103	22,700
September 19, 2025	1,098	1,108	1,108	1,110	1,085	39,500
September 18, 2025	1,080	1,095	1,095	1,095	1,076	37,900
September 17, 2025	1,085	1,078	1,078	1,089	1,077	20,500
September 16, 2025	1,078	1,086	1,086	1,088	1,074	28,500
September 12, 2025	1,075	1,074	1,074	1,081	1,071	27,000
September 11, 2025	1,080	1,081	1,081	1,084	1,075	11,400
September 10, 2025	1,075	1,080	1,080	1,083	1,075	16,000
September 09, 2025	1,082	1,075	1,075	1,092	1,075	34,900
September 08, 2025	1,080	1,082	1,082	1,090	1,079	34,400
September 05, 2025	1,062	1,070	1,070	1,080	1,062	30,700

Intelligent Wave Inc. (4847.T) JPX