kabutan

Integral Corporation(5842) Historical

5842
TSE Growth
Integral Corporation
3,245
JPY
-130
(-3.85%)
Dec 5, 3:30 pm JST
20.99
USD
Dec 5, 1:30 am EST
Result
ー
PTS
outside of trading hours
3,250.5
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,555 3,575 3,195 3,245 -310 -8.72% 183,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 3,410 3,665 3,160 3,555 +130 +3.80% 1,133,000
Oct, 2025 3,685 3,730 3,125 3,425 -310 -8.30% 1,856,700
Sep, 2025 3,775 4,125 3,485 3,735 -80 -2.10% 1,862,300
Aug, 2025 3,435 4,395 3,370 3,815 +320 +9.16% 3,632,200
Jul, 2025 3,175 3,600 3,005 3,495 +300 +9.39% 1,402,800
Jun, 2025 2,731 3,195 2,668 3,195 +493 +18.25% 1,894,600
May, 2025 2,641 3,010 2,600 2,702 -12 -0.44% 2,125,700
Apr, 2025 2,930 3,080 2,191 2,714 -211 -7.21% 3,311,800
Mar, 2025 3,450 3,575 2,875 2,925 -525 -15.22% 1,643,200
Feb, 2025 3,990 4,130 3,360 3,450 -650 -15.85% 1,814,800
Jan, 2025 4,360 4,400 3,900 4,100 -260 -5.96% 1,221,000
Dec, 2024 3,565 4,600 3,540 4,360 +785 +21.96% 3,180,100
Nov, 2024 3,825 4,500 3,520 3,575 -350 -8.92% 2,342,000
Oct, 2024 4,040 4,170 3,600 3,925 -125 -3.09% 1,268,300
Sep, 2024 4,200 4,720 3,900 4,050 -150 -3.57% 1,912,400
Aug, 2024 4,155 4,460 2,825 4,200 +80 +1.94% 2,993,300
Jul, 2024 5,070 5,080 3,915 4,120 -1,050 -20.31% 2,327,500
Jun, 2024 3,950 5,280 3,860 5,170 +1,215 +30.72% 2,970,300
May, 2024 3,230 4,220 3,130 3,955 +690 +21.13% 3,368,400
Apr, 2024 4,000 4,010 3,100 3,265 -605 -15.63% 2,606,800