Intelligent Wave Inc. (4847.T) JPX

926.00

-3(-0.32%)

Updated at June 03 10:30AM

Currency In JPY

4847.T Historical Return

If you invested ¥1000 in Intelligent Wave Inc. (4847.T) 10 years ago, it would be worth ¥1,999.57 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,590.74, while ¥1000 invested 1 year ago would be worth ¥859.83. This corresponds to total returns of 99.96%, 59.07%, -14.02%, respectively, with annualized returns of 7.17%, 9.72%, -14.02%.

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
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
May 01, 2026	976	970	970	977	968	19,200
April 30, 2026	983	976	976	985	975	18,600
April 28, 2026	984	985	985	992	984	20,900
April 27, 2026	986	988	988	994	979	26,700
April 24, 2026	987	981	981	989	978	24,000
April 23, 2026	980	986	986	989	975	29,800
April 22, 2026	979	977	977	988	975	12,400
April 21, 2026	988	980	980	989	978	23,000
April 20, 2026	989	988	988	992	981	30,200
April 17, 2026	985	989	989	993	983	19,800
April 16, 2026	985	980	980	990	978	26,100
April 15, 2026	981	976	976	985	971	25,900
April 14, 2026	974	972	972	978	966	36,800
April 13, 2026	970	970	970	970	956	31,200
April 10, 2026	983	971	971	983	970	25,400
April 09, 2026	990	980	980	990	976	23,000
April 08, 2026	994	991	991	1,001	991	30,900
April 07, 2026	987	990	990	996	983	22,100
April 06, 2026	989	991	991	995	982	26,700
April 03, 2026	980	974	974	980	969	22,500
April 02, 2026	982	973	973	989	968	33,000
April 01, 2026	968	971	971	978	966	40,800
March 31, 2026	950	952	952	965	945	30,400
March 30, 2026	949	947	947	950	939	54,200
March 27, 2026	964	968	968	973	961	22,200
March 26, 2026	981	965	965	981	960	12,200
March 25, 2026	981	976	976	983	967	26,000
March 24, 2026	962	977	977	977	958	26,600
March 23, 2026	960	953	953	960	947	53,500
March 19, 2026	993	980	980	995	980	56,100
March 18, 2026	1,005	1,003	1,003	1,005	995	21,800
March 17, 2026	1,000	997	997	1,005	995	24,200
March 16, 2026	995	998	998	1,000	990	20,100
March 13, 2026	993	999	999	1,000	993	20,200
March 12, 2026	1,007	1,001	1,001	1,007	993	31,800
March 11, 2026	1,014	1,005	1,005	1,015	1,005	20,000
March 10, 2026	1,021	1,015	1,008	1,022	1,010	18,700
March 09, 2026	1,005	1,010	1,010	1,020	996	87,000
March 06, 2026	1,014	1,023	1,023	1,028	1,006	48,600
March 05, 2026	1,006	1,017	1,017	1,024	1,005	76,400
March 04, 2026	970	983	985	997	963	145,600