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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,555 3,575 3,195 3,245 -310 -8.72% 183,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,500 3,580 3,330 3,555 +80 +2.30% 144,000
Nov 21, 2025 3,390 3,475 3,160 3,475 +35 +1.02% 340,300
Nov 14, 2025 3,550 3,665 3,320 3,440 -80 -2.27% 423,000
Nov 7, 2025 3,410 3,640 3,405 3,520 +95 +2.77% 225,700
Oct 31, 2025 3,545 3,665 3,400 3,425 -90 -2.56% 372,700
Oct 24, 2025 3,175 3,530 3,145 3,515 +390 +12.48% 481,500
Oct 17, 2025 3,335 3,405 3,125 3,125 -280 -8.22% 384,000
Oct 10, 2025 3,665 3,730 3,400 3,405 -215 -5.94% 428,300
Oct 3, 2025 3,810 3,870 3,540 3,620 -200 -5.24% 386,700
Sep 26, 2025 3,840 4,125 3,800 3,820 -10 -0.26% 427,400
Sep 19, 2025 3,845 3,915 3,730 3,830 +125 +3.37% 325,800
Sep 12, 2025 3,585 3,970 3,585 3,705 +125 +3.49% 428,000
Sep 5, 2025 3,775 3,800 3,485 3,580 -235 -6.16% 484,600
Aug 29, 2025 3,725 4,395 3,685 3,815 +160 +4.38% 1,853,700
Aug 22, 2025 3,795 3,880 3,600 3,655 -210 -5.43% 538,200
Aug 15, 2025 3,905 4,120 3,710 3,865 +5 +0.13% 851,800
Aug 8, 2025 3,400 3,880 3,370 3,860 +390 +11.24% 329,000
Aug 1, 2025 3,485 3,600 3,400 3,470 -10 -0.29% 346,800
Jul 25, 2025 3,380 3,515 3,310 3,480 +170 +5.14% 286,300
Jul 18, 2025 3,255 3,400 3,200 3,310 +85 +2.64% 320,400