kabutan

Integroup Inc.(192A) Historical

192A
TSE Growth
Integroup Inc.
1,501
JPY
-25
(-1.64%)
Apr 30, 11:30 am JST
9.37
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jun 20, 2025
2,850 JPY
52 Week Low Apr 27, 2026
1,500 JPY
Yearly High Mar 11, 2026
2,302 JPY
Yearly Low Apr 27, 2026
1,500 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,505 1,512 1,500 1,501 -25 -1.64% 4,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,505 1,581 1,501 1,526 +25 +1.67% 16,500
Apr 27, 2026 1,601 1,615 1,500 1,501 -111 -6.89% 101,100
Apr 24, 2026 1,658 1,658 1,612 1,612 -9 -0.56% 1,300
Apr 23, 2026 1,621 1,654 1,600 1,621 -6 -0.37% 17,600
Apr 22, 2026 1,630 1,640 1,602 1,627 -15 -0.91% 39,600
Apr 21, 2026 1,650 1,655 1,625 1,642 -17 -1.02% 4,600
Apr 20, 2026 1,665 1,672 1,640 1,659 +14 +0.85% 8,400
Apr 17, 2026 1,679 1,703 1,602 1,645 -69 -4.03% 44,800
Apr 16, 2026 1,719 1,719 1,685 1,714 +21 +1.24% 1,900
Apr 15, 2026 1,708 1,708 1,685 1,693 -15 -0.88% 2,000
Apr 14, 2026 1,706 1,715 1,700 1,708 -7 -0.41% 3,200
Apr 13, 2026 1,714 1,716 1,708 1,715 -1 -0.06% 2,800
Apr 10, 2026 1,715 1,727 1,706 1,716 0 0.00% 1,800
Apr 9, 2026 1,701 1,718 1,692 1,716 +14 +0.82% 7,800
Apr 8, 2026 1,715 1,715 1,617 1,702 0 0.00% 12,100
Apr 7, 2026 1,722 1,722 1,698 1,702 0 0.00% 900
Apr 6, 2026 1,703 1,707 1,702 1,702 -1 -0.06% 3,500
Apr 3, 2026 1,703 1,706 1,700 1,703 0 0.00% 5,900
Apr 2, 2026 1,692 1,706 1,692 1,703 +2 +0.12% 9,500
Apr 1, 2026 1,697 1,729 1,672 1,701 -1 -0.06% 9,700