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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,053	1,062	1,062	1,063	1,053	12,400
September 03, 2025	1,062	1,053	1,053	1,066	1,053	24,800
September 02, 2025	1,070	1,069	1,069	1,071	1,063	13,500
September 01, 2025	1,058	1,065	1,065	1,067	1,058	17,900
August 29, 2025	1,056	1,065	1,065	1,069	1,051	19,100
August 28, 2025	1,059	1,052	1,052	1,062	1,047	49,100
August 27, 2025	1,075	1,061	1,061	1,075	1,059	18,200
August 26, 2025	1,079	1,069	1,069	1,079	1,069	20,500
August 25, 2025	1,079	1,077	1,077	1,081	1,075	28,900
August 22, 2025	1,068	1,073	1,073	1,074	1,060	26,300
August 21, 2025	1,064	1,062	1,062	1,067	1,060	23,200
August 20, 2025	1,075	1,066	1,066	1,075	1,065	15,500
August 19, 2025	1,066	1,075	1,075	1,076	1,064	36,400
August 18, 2025	1,063	1,071	1,071	1,071	1,056	48,500
August 15, 2025	1,060	1,055	1,055	1,065	1,053	38,800
August 14, 2025	1,059	1,060	1,060	1,069	1,057	41,500
August 13, 2025	1,062	1,058	1,058	1,066	1,057	46,800
August 12, 2025	1,079	1,060	1,060	1,083	1,060	59,100
August 08, 2025	1,088	1,073	1,073	1,088	1,065	85,200
August 07, 2025	1,080	1,086	1,086	1,107	1,075	154,500
August 06, 2025	1,120	1,126	1,126	1,136	1,109	102,700
August 05, 2025	1,105	1,105	1,105	1,111	1,098	53,800
August 04, 2025	1,078	1,104	1,104	1,104	1,074	63,500
August 01, 2025	1,072	1,092	1,092	1,094	1,072	33,500
July 31, 2025	1,080	1,077	1,077	1,085	1,068	21,000
July 30, 2025	1,067	1,076	1,076	1,079	1,064	14,200
July 29, 2025	1,081	1,071	1,071	1,081	1,060	48,900
July 28, 2025	1,090	1,082	1,082	1,095	1,082	22,300
July 25, 2025	1,093	1,090	1,090	1,096	1,082	27,500
July 24, 2025	1,090	1,083	1,083	1,092	1,079	31,300
July 23, 2025	1,085	1,079	1,079	1,085	1,071	22,500
July 22, 2025	1,076	1,070	1,070	1,087	1,070	22,100

Intelligent Wave Inc. (4847.T) JPX