kabutan

Integral Corporation(5842) Historical

5842
TSE Growth
Integral Corporation
3,665
JPY
-55
(-1.48%)
Apr 30, 1:45 pm JST
22.83
USD
Apr 30, 12:45 am EDT
Result
ー
PTS
outside of trading hours
3,660
Apr 30, 1:45 pm 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 3,205 3,770 3,135 3,665 +515 +16.35% 1,113,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 3,200 3,465 3,060 3,150 -130 -3.96% 1,561,900
Feb, 2026 3,580 3,670 3,045 3,280 -265 -7.48% 2,177,300
Jan, 2026 3,355 4,050 3,280 3,545 +225 +6.78% 2,679,000
Dec, 2025 3,555 3,575 3,060 3,320 -235 -6.61% 1,167,700
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