kabutan

Integral Corporation(5842) Historical

5842
TSE Growth
Integral Corporation
3,230
JPY
-145
(-4.30%)
Dec 5, 2:14 pm JST
20.85
USD
Dec 5, 12:14 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,555 3,575 3,195 3,230 -325 -9.14% 164,200

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 3,555 +2.30% 3,471 144,000 0 293,800 ー
Nov 21, 2025 3,475 +1.02% 3,280 340,300 0 298,200 ー
Nov 14, 2025 3,440 -2.27% 3,524 423,000 0 310,800 ー
Nov 7, 2025 3,520 +2.77% 3,506 225,700 100 326,200 3,262.00
Oct 31, 2025 3,425 -2.56% 3,532 372,700 100 341,900 3,419.00
Oct 24, 2025 3,515 +12.48% 3,324 481,500 0 360,500 ー
Oct 17, 2025 3,125 -8.22% 3,256 384,000 0 354,600 ー
Oct 10, 2025 3,405 -5.94% 3,597 428,300 0 369,200 ー
Oct 3, 2025 3,620 -5.24% 3,662 386,700 0 334,100 ー
Sep 26, 2025 3,820 -0.26% 3,922 427,400 0 326,500 ー
Sep 19, 2025 3,830 +3.37% 3,822 325,800 0 293,800 ー
Sep 12, 2025 3,705 +3.49% 3,738 428,000 100 286,700 2,867.00
Sep 5, 2025 3,580 -6.16% 3,628 484,600 300 305,900 1,019.67
Aug 29, 2025 3,815 +4.38% 4,005 1,853,700 500 324,400 648.80
Aug 22, 2025 3,655 -5.43% 3,731 538,200 0 262,100 ー
Aug 15, 2025 3,865 +0.13% 3,918 851,800 0 259,900 ー
Aug 8, 2025 3,860 +11.24% 3,691 329,000 0 221,400 ー
Aug 1, 2025 3,470 -0.29% 3,518 346,800 0 219,500 ー
Jul 25, 2025 3,480 +5.14% 3,445 286,300 0 224,100 ー
Jul 18, 2025 3,310 +2.64% 3,302 320,400 0 219,200 ー