INNOWIRELESS (073490)
Open
22,450
High
22,800
Low
22,200
Volume
38,248
| Date | Close | Change | Change% | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025/11/05 | 24,000 | -600 | -2.44% | 24,350 | 24,350 | 23,000 | 98,898 |
| 2025/11/04 | 24,600 | 200 | 0.82% | 24,950 | 25,000 | 24,250 | 100,397 |
| 2025/11/03 | 24,400 | 1,000 | 4.27% | 23,850 | 24,700 | 23,600 | 106,470 |
| 2025/10/31 | 23,400 | -900 | -3.70% | 24,300 | 24,500 | 23,150 | 80,432 |
| 2025/10/30 | 24,300 | 0 | 0.00% | 24,250 | 25,000 | 23,550 | 232,532 |
| 2025/10/29 | 24,300 | 1,500 | 6.58% | 25,000 | 25,350 | 23,700 | 409,351 |
| 2025/10/28 | 22,800 | 600 | 2.70% | 22,400 | 23,100 | 21,750 | 63,871 |
| 2025/10/27 | 22,200 | 200 | 0.91% | 22,100 | 22,500 | 21,900 | 42,537 |
| 2025/10/24 | 22,000 | 200 | 0.92% | 22,000 | 22,700 | 21,800 | 40,005 |
| 2025/10/23 | 21,800 | -150 | -0.68% | 21,700 | 22,050 | 21,500 | 19,369 |
| 2025/10/22 | 21,950 | -50 | -0.23% | 22,200 | 22,200 | 21,650 | 25,879 |
| 2025/10/21 | 22,000 | 600 | 2.80% | 21,450 | 22,400 | 21,200 | 73,931 |
| 2025/10/20 | 21,400 | -150 | -0.70% | 21,600 | 21,600 | 20,950 | 43,979 |
| 2025/10/17 | 21,550 | -1,100 | -4.86% | 22,500 | 22,650 | 21,200 | 84,982 |
| 2025/10/16 | 22,650 | -800 | -3.41% | 23,600 | 23,600 | 22,550 | 59,870 |
| 2025/10/15 | 23,450 | 1,950 | 9.07% | 21,500 | 23,500 | 21,500 | 137,188 |
| 2025/10/14 | 21,500 | -400 | -1.83% | 21,700 | 22,300 | 21,300 | 41,808 |
| 2025/10/13 | 21,900 | 600 | 2.82% | 21,000 | 22,650 | 20,900 | 75,236 |
| 2025/10/10 | 21,300 | 450 | 2.16% | 20,850 | 21,750 | 20,850 | 31,355 |
| 2025/10/02 | 20,850 | 250 | 1.21% | 20,850 | 21,150 | 20,550 | 16,218 |
| 2025/10/01 | 20,600 | 50 | 0.24% | 20,550 | 20,800 | 20,450 | 11,049 |
| 2025/09/30 | 20,550 | 250 | 1.23% | 20,300 | 20,700 | 20,150 | 13,379 |
| 2025/09/29 | 20,300 | 200 | 1.00% | 20,100 | 20,500 | 19,990 | 17,545 |
| 2025/09/26 | 20,100 | -1,000 | -4.74% | 21,100 | 21,100 | 20,100 | 31,512 |
| 2025/09/25 | 21,100 | -250 | -1.17% | 21,100 | 21,350 | 20,650 | 23,391 |
| 2025/09/24 | 21,350 | -150 | -0.70% | 21,500 | 21,750 | 21,050 | 14,185 |
| 2025/09/23 | 21,500 | -50 | -0.23% | 21,550 | 21,550 | 21,100 | 23,958 |
| 2025/09/22 | 21,550 | -50 | -0.23% | 21,650 | 22,000 | 21,300 | 20,920 |
| 2025/09/19 | 21,600 | -150 | -0.69% | 21,700 | 21,850 | 21,450 | 27,561 |
| 2025/09/18 | 21,750 | -50 | -0.23% | 21,850 | 22,100 | 21,400 | 20,761 |
| 2025/09/17 | 21,800 | -100 | -0.46% | 21,700 | 21,850 | 21,400 | 18,950 |
| 2025/09/16 | 21,900 | 50 | 0.23% | 21,850 | 22,400 | 21,650 | 35,204 |
| 2025/09/15 | 21,850 | -250 | -1.13% | 22,150 | 22,150 | 21,550 | 30,366 |
| 2025/09/12 | 22,100 | 600 | 2.79% | 21,500 | 22,100 | 21,300 | 45,382 |
| 2025/09/11 | 21,500 | 400 | 1.90% | 21,300 | 21,550 | 20,950 | 38,124 |
| 2025/09/10 | 21,100 | -200 | -0.94% | 21,300 | 21,400 | 21,050 | 17,534 |
| 2025/09/09 | 21,300 | 100 | 0.47% | 21,200 | 21,650 | 20,850 | 33,790 |
| 2025/09/08 | 21,200 | -150 | -0.70% | 20,950 | 21,500 | 20,900 | 40,418 |
| 2025/09/05 | 21,350 | 1,670 | 8.49% | 19,860 | 21,400 | 19,690 | 139,834 |
| 2025/09/04 | 19,680 | 1,260 | 6.84% | 19,720 | 20,500 | 19,020 | 57,349 |
| 2025/09/03 | 18,420 | -220 | -1.18% | 18,640 | 18,640 | 18,280 | 6,842 |
| 2025/09/02 | 18,640 | 300 | 1.64% | 18,340 | 18,650 | 18,340 | 8,893 |
| 2025/09/01 | 18,340 | -670 | -3.52% | 19,020 | 19,020 | 18,280 | 24,119 |
