INNOWIRELESS (073490)
Open
30,200
High
30,900
Low
29,700
Volume
125,558
| Date | Close | Change | Change% | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 2026/02/02 | 29,400 | -250 | -0.84% | 29,100 | 30,850 | 28,500 | 181,830 |
| 2026/01/30 | 29,650 | -250 | -0.84% | 29,900 | 30,900 | 29,400 | 145,734 |
| 2026/01/29 | 29,900 | 600 | 2.05% | 29,400 | 30,450 | 28,450 | 203,655 |
| 2026/01/28 | 29,300 | -350 | -1.18% | 29,950 | 30,900 | 28,650 | 232,474 |
| 2026/01/27 | 29,650 | 900 | 3.13% | 28,850 | 31,300 | 28,500 | 324,329 |
| 2026/01/26 | 28,750 | 1,850 | 6.88% | 27,350 | 28,950 | 26,700 | 348,723 |
| 2026/01/23 | 26,900 | -450 | -1.65% | 27,600 | 27,600 | 26,600 | 87,932 |
| 2026/01/22 | 27,350 | -200 | -0.73% | 28,050 | 28,600 | 26,350 | 235,249 |
| 2026/01/21 | 27,550 | 1,750 | 6.78% | 25,600 | 28,000 | 25,000 | 466,322 |
| 2026/01/20 | 25,800 | 1,550 | 6.39% | 24,750 | 26,450 | 24,400 | 346,825 |
| 2026/01/19 | 24,250 | 1,000 | 4.30% | 23,500 | 24,800 | 23,350 | 118,571 |
| 2026/01/16 | 23,250 | 100 | 0.43% | 23,300 | 23,700 | 22,750 | 60,459 |
| 2026/01/15 | 23,150 | -350 | -1.49% | 23,500 | 23,500 | 22,850 | 57,542 |
| 2026/01/14 | 23,500 | -300 | -1.26% | 23,800 | 23,850 | 23,300 | 37,391 |
| 2026/01/13 | 23,800 | -450 | -1.86% | 24,250 | 24,450 | 23,150 | 84,998 |
| 2026/01/12 | 24,250 | 250 | 1.04% | 24,600 | 24,900 | 23,900 | 92,777 |
| 2026/01/09 | 24,000 | 150 | 0.63% | 24,400 | 24,850 | 23,750 | 92,487 |
| 2026/01/08 | 23,850 | -250 | -1.04% | 24,700 | 24,850 | 23,800 | 104,684 |
| 2026/01/07 | 24,100 | -750 | -3.02% | 24,900 | 25,000 | 23,650 | 73,442 |
| 2026/01/06 | 24,850 | 0 | 0.00% | 25,100 | 25,200 | 24,100 | 63,113 |
| 2026/01/05 | 24,850 | 250 | 1.02% | 24,600 | 25,300 | 23,800 | 110,870 |
| 2026/01/02 | 24,600 | 2,200 | 9.82% | 22,300 | 24,650 | 22,150 | 149,863 |
| 2025/12/30 | 22,400 | -50 | -0.22% | 22,500 | 22,900 | 22,300 | 12,994 |
| 2025/12/29 | 22,450 | 50 | 0.22% | 22,400 | 22,600 | 22,100 | 14,241 |
| 2025/12/26 | 22,400 | -200 | -0.88% | 22,600 | 23,250 | 22,100 | 32,926 |
| 2025/12/24 | 22,600 | -300 | -1.31% | 22,950 | 23,100 | 22,350 | 28,704 |
| 2025/12/23 | 22,900 | -1,100 | -4.58% | 24,200 | 24,350 | 22,850 | 50,243 |
| 2025/12/22 | 24,000 | 1,200 | 5.26% | 22,750 | 24,100 | 22,650 | 93,165 |
| 2025/12/19 | 22,800 | 750 | 3.40% | 22,100 | 22,850 | 21,800 | 23,493 |
| 2025/12/18 | 22,050 | -200 | -0.90% | 22,100 | 22,250 | 21,850 | 18,457 |
| 2025/12/17 | 22,250 | -50 | -0.22% | 22,450 | 22,750 | 22,100 | 13,300 |
| 2025/12/16 | 22,300 | -1,050 | -4.50% | 23,350 | 23,350 | 22,300 | 35,718 |
| 2025/12/15 | 23,350 | 150 | 0.65% | 23,200 | 23,500 | 22,500 | 27,022 |
| 2025/12/12 | 23,200 | 200 | 0.87% | 23,300 | 23,300 | 22,550 | 29,599 |
| 2025/12/11 | 23,000 | 100 | 0.44% | 23,150 | 23,300 | 22,700 | 39,819 |
| 2025/12/10 | 22,900 | 450 | 2.00% | 22,450 | 23,150 | 22,450 | 27,280 |
| 2025/12/09 | 22,450 | -400 | -1.75% | 22,850 | 22,950 | 22,400 | 22,110 |
| 2025/12/08 | 22,850 | -500 | -2.14% | 23,350 | 23,350 | 22,750 | 36,502 |
| 2025/12/05 | 23,350 | -200 | -0.85% | 23,550 | 23,600 | 22,950 | 28,225 |
| 2025/12/04 | 23,550 | 0 | 0.00% | 23,650 | 24,150 | 23,350 | 45,087 |
| 2025/12/03 | 23,550 | 450 | 1.95% | 23,100 | 23,900 | 23,050 | 49,720 |
| 2025/12/02 | 23,100 | 250 | 1.09% | 23,050 | 23,150 | 22,700 | 23,873 |
| 2025/12/01 | 22,850 | 200 | 0.88% | 22,800 | 23,000 | 22,550 | 38,764 |
| 2025/11/28 | 22,650 | 200 | 0.89% | 22,450 | 22,800 | 22,200 | 38,248 |
| 2025/11/27 | 22,450 | 0 | 0.00% | 22,200 | 22,900 | 22,150 | 42,180 |
| 2025/11/26 | 22,450 | 1,000 | 4.66% | 22,200 | 24,000 | 21,900 | 96,466 |
| 2025/11/25 | 21,450 | 250 | 1.18% | 21,600 | 21,800 | 21,150 | 21,911 |
| 2025/11/24 | 21,200 | -450 | -2.08% | 22,050 | 22,050 | 21,050 | 37,006 |
| 2025/11/21 | 21,650 | -700 | -3.13% | 22,000 | 22,350 | 21,500 | 34,796 |
| 2025/11/20 | 22,350 | -50 | -0.22% | 22,750 | 22,750 | 22,150 | 31,570 |
| 2025/11/19 | 22,400 | 750 | 3.46% | 21,650 | 22,950 | 21,500 | 60,720 |
| 2025/11/18 | 21,650 | -350 | -1.59% | 22,800 | 22,950 | 21,300 | 60,656 |
| 2025/11/17 | 22,000 | -300 | -1.35% | 22,300 | 22,600 | 21,600 | 36,194 |
| 2025/11/14 | 22,300 | -800 | -3.46% | 22,500 | 22,800 | 22,150 | 45,548 |
| 2025/11/13 | 23,100 | -700 | -2.94% | 23,800 | 23,800 | 22,850 | 48,431 |
| 2025/11/12 | 23,800 | 150 | 0.63% | 23,700 | 23,800 | 23,150 | 28,996 |
| 2025/11/11 | 23,650 | 50 | 0.21% | 23,950 | 24,700 | 23,300 | 54,053 |
| 2025/11/10 | 23,600 | 750 | 3.28% | 23,200 | 23,600 | 22,650 | 28,599 |
| 2025/11/07 | 22,850 | -700 | -2.97% | 23,150 | 24,050 | 22,550 | 82,626 |
| 2025/11/06 | 23,550 | -450 | -1.88% | 24,150 | 24,750 | 23,400 | 55,188 |
