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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Intelligent Wave Inc. (4847.T) JPX