kabutan

Integroup Inc.(192A) Historical

192A
TSE Growth
Integroup Inc.
2,044
JPY
+5
(+0.25%)
Dec 5, 2:30 pm JST
13.21
USD
Dec 5, 12:30 am EST
Result
PTS
outside of trading hours
2,031
Dec 5, 1:46 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 30, 2024
4,505 JPY
52 Week Low Oct 30, 2025
1,927 JPY
Yearly High Jan 6, 2025
4,355 JPY
Yearly Low Oct 30, 2025
1,927 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,032 2,081 2,014 2,044 +11 +0.54% 21,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,007 2,035 2,007 2,033 +19 +0.94% 13,200
Nov 21, 2025 2,039 2,058 2,000 2,014 -4 -0.20% 15,200
Nov 14, 2025 1,982 2,020 1,979 2,018 +42 +2.13% 12,900
Nov 7, 2025 2,015 2,015 1,930 1,976 -43 -2.13% 28,400
Oct 31, 2025 2,071 2,071 1,927 2,019 -46 -2.23% 35,300
Oct 24, 2025 2,052 2,088 2,051 2,065 +12 +0.58% 19,300
Oct 17, 2025 2,118 2,118 2,043 2,053 -65 -3.07% 28,800
Oct 10, 2025 2,110 2,118 2,048 2,118 +21 +1.00% 29,400
Oct 3, 2025 2,249 2,249 2,052 2,097 -147 -6.55% 74,900
Sep 26, 2025 2,192 2,270 2,181 2,244 +65 +2.98% 30,200
Sep 19, 2025 2,199 2,199 2,168 2,179 -20 -0.91% 30,500
Sep 12, 2025 2,209 2,217 2,183 2,199 -2 -0.09% 32,000
Sep 5, 2025 2,216 2,228 2,195 2,201 -17 -0.77% 17,500
Aug 29, 2025 2,227 2,249 2,195 2,218 -19 -0.85% 38,300
Aug 22, 2025 2,249 2,275 2,217 2,237 +9 +0.40% 26,600
Aug 15, 2025 2,273 2,291 2,226 2,228 -45 -1.98% 55,200
Aug 8, 2025 2,265 2,300 2,244 2,273 +8 +0.35% 15,100
Aug 1, 2025 2,249 2,285 2,233 2,265 +14 +0.62% 15,900
Jul 25, 2025 2,214 2,296 2,207 2,251 +37 +1.67% 26,700
Jul 18, 2025 2,273 2,295 2,202 2,214 -59 -2.60% 52,700