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 ¥2,514.9 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,839.52, while ¥1000 invested 1 year ago would be worth ¥922.08. This corresponds to total returns of 151.49%, 83.95%, -7.79%, respectively, with annualized returns of 9.66%, 12.96%, -7.79%.

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
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
July 17, 2026	960	952	952	967	950	38,900
July 16, 2026	965	960	960	970	960	21,700
July 15, 2026	968	963	963	968	956	24,200
July 14, 2026	959	964	964	968	957	19,000
July 13, 2026	960	956	956	965	953	30,600
July 10, 2026	951	954	954	964	948	35,500
July 09, 2026	951	952	952	955	949	15,600
July 08, 2026	954	949	949	954	946	24,500
July 07, 2026	960	947	947	962	947	37,300
July 06, 2026	963	951	951	970	949	30,400
July 03, 2026	956	967	967	970	953	85,600
July 02, 2026	937	950	950	959	937	108,900
July 01, 2026	931	933	933	939	928	29,900
June 30, 2026	930	933	933	944	918	99,500
June 29, 2026	923	928	928	930	920	58,000
June 26, 2026	930	941	941	941	928	93,100
June 25, 2026	935	935	935	935	927	21,200
June 24, 2026	925	926	926	933	925	30,100
June 23, 2026	932	925	925	932	924	67,400
June 22, 2026	935	934	934	942	931	28,000
June 19, 2026	938	931	931	942	929	51,400
June 18, 2026	944	938	938	944	932	57,200
June 17, 2026	930	939	939	946	929	52,700
June 16, 2026	936	926	926	938	925	38,600
June 15, 2026	940	938	938	947	936	30,000
June 12, 2026	938	940	940	940	928	38,200
June 11, 2026	917	919	919	923	915	31,600
June 10, 2026	920	922	922	929	917	28,100
June 09, 2026	924	923	923	930	920	40,000
June 08, 2026	938	923	923	941	920	78,000
June 05, 2026	944	947	947	954	940	51,200
June 04, 2026	933	935	935	943	920	88,500
June 03, 2026	930	929	929	935	925	95,900
June 02, 2026	942	929	929	943	924	32,200
June 01, 2026	943	941	941	944	937	13,900
May 29, 2026	939	938	938	950	937	55,400
May 28, 2026	932	937	937	940	925	61,900
May 27, 2026	929	930	930	934	924	26,600
May 26, 2026	933	927	927	933	927	13,400
May 25, 2026	943	927	927	943	927	42,200
May 22, 2026	917	939	939	939	915	79,900
May 21, 2026	909	916	916	918	905	22,600
May 20, 2026	921	908	908	921	904	90,000
May 19, 2026	931	920	920	933	918	86,000
May 18, 2026	925	930	930	938	923	107,800
May 15, 2026	941	922	922	941	919	160,500
May 14, 2026	933	938	938	949	915	446,800
May 13, 2026	1,095	1,080	1,080	1,098	1,070	194,000
May 12, 2026	1,064	1,095	1,095	1,101	1,061	172,500
May 11, 2026	1,099	1,060	1,060	1,099	1,000	590,600
May 08, 2026	975	995	995	997	975	33,900
May 07, 2026	975	978	978	988	970	36,300