kabutan

Integral Corporation(5842) Historical

5842
TSE Growth
Integral Corporation
3,220
JPY
-155
(-4.59%)
Dec 5, 1:24 pm JST
20.76
USD
Dec 4, 11:24 pm EST
Result
ー
PTS
outside of trading hours
3,220.5
Dec 5, 1:21 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 27, 2024
4,600 JPY
52 Week Low Apr 9, 2025
2,191 JPY
Yearly High Jan 22, 2025
4,400 JPY
Yearly Low Apr 9, 2025
2,191 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,355 3,355 3,195 3,220 -155 -4.59% 39,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,430 3,440 3,375 3,375 -40 -1.17% 27,000
Dec 3, 2025 3,405 3,440 3,365 3,415 +15 +0.44% 31,900
Dec 2, 2025 3,480 3,480 3,400 3,400 -40 -1.16% 22,100
Dec 1, 2025 3,555 3,575 3,410 3,440 -115 -3.23% 39,500
Nov 28, 2025 3,480 3,580 3,450 3,555 +75 +2.16% 40,200
Nov 27, 2025 3,440 3,490 3,440 3,480 +45 +1.31% 32,900
Nov 26, 2025 3,380 3,440 3,330 3,435 +55 +1.63% 30,500
Nov 25, 2025 3,500 3,500 3,360 3,380 -95 -2.73% 40,400
Nov 21, 2025 3,225 3,475 3,185 3,475 +240 +7.42% 99,000
Nov 20, 2025 3,245 3,295 3,210 3,235 +60 +1.89% 73,900
Nov 19, 2025 3,240 3,240 3,160 3,175 -65 -2.01% 59,200
Nov 18, 2025 3,270 3,325 3,230 3,240 -40 -1.22% 43,000
Nov 17, 2025 3,390 3,415 3,230 3,280 -160 -4.65% 65,200
Nov 14, 2025 3,380 3,475 3,320 3,440 -10 -0.29% 80,100
Nov 13, 2025 3,660 3,660 3,375 3,450 -215 -5.87% 200,200
Nov 12, 2025 3,585 3,665 3,585 3,665 +90 +2.52% 60,700
Nov 11, 2025 3,640 3,650 3,545 3,575 -10 -0.28% 50,300
Nov 10, 2025 3,550 3,615 3,500 3,585 +65 +1.85% 31,700
Nov 7, 2025 3,540 3,580 3,495 3,520 -20 -0.56% 31,400
Nov 6, 2025 3,520 3,640 3,520 3,540 +45 +1.29% 69,000