Intelligent Wave Inc. (4847.T) JPX

Currency In JPY

4847.T Historical Return

If you invested ¥1000 in Intelligent Wave Inc. (4847.T) 10 years ago, it would be worth ¥3,436.39 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,833.04, while ¥1000 invested 1 year ago would be worth ¥1,471.36. This corresponds to total returns of 243.64%, 183.3%, 47.14%, respectively, with annualized returns of 13.14%, 23.14%, 47.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4847.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	1,485	1,489	1,489	1,502	1,457	148,100
October 20, 2026	1,546	1,495	1,495	1,546	1,494	97,000
October 19, 2026	1,559	1,551	1,551	1,580	1,543	86,000
October 16, 2026	1,522	1,563	1,563	1,592	1,521	107,400
October 15, 2026	1,503	1,513	1,513	1,526	1,491	113,000
October 14, 2026	1,529	1,506	1,506	1,546	1,506	106,300
October 13, 2026	1,547	1,543	1,543	1,574	1,489	226,800
October 09, 2026	1,502	1,566	1,566	1,566	1,500	116,200
October 08, 2026	1,501	1,517	1,517	1,526	1,485	61,800
October 07, 2026	1,509	1,501	1,501	1,530	1,496	50,300
October 06, 2026	1,518	1,497	1,497	1,520	1,483	42,000
October 05, 2026	1,483	1,500	1,500	1,500	1,461	60,200
October 02, 2026	1,475	1,472	1,472	1,480	1,461	39,300
October 01, 2026	1,480	1,472	1,472	1,493	1,459	54,300
September 30, 2026	1,490	1,462	1,462	1,490	1,449	63,700
September 29, 2026	1,504	1,479	1,479	1,509	1,467	78,300
September 28, 2026	1,518	1,509	1,509	1,525	1,493	89,300
September 25, 2026	1,535	1,535	1,535	1,540	1,513	65,300
September 24, 2026	1,534	1,539	1,539	1,557	1,530	111,000
September 18, 2026	1,487	1,530	1,530	1,533	1,485	172,700
September 17, 2026	1,441	1,472	1,472	1,472	1,441	166,300
September 16, 2026	1,440	1,447	1,447	1,448	1,425	118,100
September 15, 2026	1,414	1,427	1,427	1,434	1,412	91,600
September 11, 2026	1,370	1,378	1,378	1,396	1,362	37,100
September 10, 2026	1,365	1,391	1,391	1,403	1,357	84,900
September 09, 2026	1,378	1,358	1,358	1,378	1,345	84,900
September 08, 2026	1,374	1,378	1,378	1,406	1,374	96,200
September 07, 2026	1,364	1,373	1,373	1,380	1,342	62,500
September 04, 2026	1,356	1,355	1,355	1,368	1,345	67,900
September 03, 2026	1,340	1,337	1,337	1,360	1,320	98,000
September 02, 2026	1,379	1,350	1,350	1,384	1,344	96,700
September 01, 2026	1,388	1,384	1,384	1,389	1,367	36,000
August 31, 2026	1,385	1,386	1,386	1,391	1,372	50,800
August 28, 2026	1,359	1,398	1,398	1,400	1,358	120,500
August 27, 2026	1,341	1,354	1,354	1,373	1,341	58,400
August 26, 2026	1,325	1,350	1,350	1,355	1,324	89,700
August 25, 2026	1,333	1,330	1,330	1,350	1,322	98,300
August 24, 2026	1,321	1,315	1,315	1,335	1,307	46,500
August 21, 2026	1,310	1,319	1,319	1,335	1,307	121,700
August 20, 2026	1,288	1,312	1,312	1,313	1,287	127,800
August 19, 2026	1,294	1,281	1,281	1,298	1,266	110,500
August 18, 2026	1,282	1,294	1,294	1,306	1,278	142,700
August 17, 2026	1,282	1,275	1,275	1,298	1,256	135,400
August 14, 2026	1,261	1,281	1,281	1,299	1,261	128,900
August 13, 2026	1,279	1,273	1,273	1,300	1,251	169,200
August 12, 2026	1,230	1,260	1,260	1,276	1,221	411,300
August 10, 2026	1,235	1,254	1,254	1,261	1,210	328,300
August 07, 2026	1,279	1,236	1,236	1,324	1,205	1.81M
August 06, 2026	970	1,267	1,267	1,282	963	1.44M
August 05, 2026	1,010	1,000	1,000	1,014	996	175,900
August 04, 2026	1,000	1,003	1,003	1,010	1,000	44,000
August 03, 2026	998	997	997	1,008	988	46,800
July 31, 2026	1,007	1,000	1,000	1,013	997	55,200
July 30, 2026	1,012	1,007	1,007	1,012	1,000	33,100
July 29, 2026	1,012	1,013	1,013	1,020	998	53,600
July 28, 2026	1,008	1,009	1,009	1,015	1,001	21,500
July 27, 2026	1,001	1,009	1,009	1,015	1,000	41,800
July 23, 2026	998	1,013	1,013	1,015	977	119,700
July 22, 2026	963	976	976	988	962	49,300
July 21, 2026	960	962	962	969	958	37,700