kabutan

Integral Corporation(5842) Historical

5842
TSE Growth
Integral Corporation
3,665
JPY
-55
(-1.48%)
Apr 30, 11:28 am JST
22.87
USD
Apr 29, 10:28 pm EDT
Result
ー
PTS
outside of trading hours
3,665.5
Apr 30, 11:17 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 26, 2025
4,395 JPY
52 Week Low May 2, 2025
2,600 JPY
Yearly High Jan 16, 2026
4,050 JPY
Yearly Low Feb 16, 2026
3,045 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,770 3,770 3,665 3,665 -55 -1.48% 30,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,605 3,740 3,605 3,720 +90 +2.48% 69,100
Apr 27, 2026 3,625 3,660 3,525 3,630 0 0.00% 51,400
Apr 24, 2026 3,565 3,645 3,530 3,630 +30 +0.83% 47,600
Apr 23, 2026 3,690 3,690 3,560 3,600 -90 -2.44% 37,200
Apr 22, 2026 3,615 3,705 3,605 3,690 +75 +2.07% 58,000
Apr 21, 2026 3,640 3,700 3,615 3,615 +15 +0.42% 47,900
Apr 20, 2026 3,595 3,615 3,545 3,600 +20 +0.56% 37,800
Apr 17, 2026 3,600 3,600 3,545 3,580 +5 +0.14% 24,600
Apr 16, 2026 3,565 3,655 3,545 3,575 +75 +2.14% 65,400
Apr 15, 2026 3,520 3,530 3,450 3,500 +20 +0.57% 57,900
Apr 14, 2026 3,495 3,500 3,425 3,480 +25 +0.72% 28,300
Apr 13, 2026 3,450 3,475 3,380 3,455 +5 +0.14% 34,500
Apr 10, 2026 3,450 3,475 3,420 3,450 +5 +0.15% 43,100
Apr 9, 2026 3,450 3,465 3,375 3,445 -20 -0.58% 57,600
Apr 8, 2026 3,370 3,465 3,355 3,465 +135 +4.05% 62,700
Apr 7, 2026 3,300 3,355 3,290 3,330 +35 +1.06% 73,600
Apr 6, 2026 3,250 3,320 3,250 3,295 +45 +1.38% 58,200
Apr 3, 2026 3,230 3,310 3,220 3,250 +65 +2.04% 42,300
Apr 2, 2026 3,195 3,260 3,135 3,185 -65 -2.00% 97,000
Apr 1, 2026 3,205 3,275 3,185 3,250 +100 +3.17% 74,200