kabutan

Integral Corporation(5842) Historical

5842
TSE Growth
Integral Corporation
3,655
JPY
-65
(-1.75%)
Apr 30, 1:41 pm JST
22.76
USD
Apr 30, 12:41 am EDT
Result
ー
PTS
outside of trading hours
3,650.5
Apr 30, 1:41 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,625 3,770 3,525 3,655 +25 +0.69% 162,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,595 3,705 3,530 3,630 +50 +1.40% 228,500
Apr 17, 2026 3,450 3,655 3,380 3,580 +130 +3.77% 210,700
Apr 10, 2026 3,250 3,475 3,250 3,450 +200 +6.15% 295,200
Apr 3, 2026 3,265 3,310 3,135 3,250 -85 -2.55% 404,400
Mar 27, 2026 3,180 3,380 3,150 3,335 +85 +2.62% 259,100
Mar 19, 2026 3,255 3,370 3,200 3,250 -40 -1.22% 240,100
Mar 13, 2026 3,125 3,465 3,110 3,290 -10 -0.30% 381,000
Mar 6, 2026 3,200 3,320 3,060 3,300 +20 +0.61% 490,800
Feb 27, 2026 3,350 3,430 3,205 3,280 -45 -1.35% 339,200
Feb 20, 2026 3,155 3,465 3,045 3,325 +155 +4.89% 518,200
Feb 13, 2026 3,500 3,625 3,170 3,170 -260 -7.58% 733,000
Feb 6, 2026 3,580 3,670 3,325 3,430 -115 -3.24% 586,900
Jan 30, 2026 3,530 3,620 3,405 3,545 +10 +0.28% 304,800
Jan 23, 2026 3,820 3,845 3,405 3,535 -300 -7.82% 475,000
Jan 16, 2026 3,520 4,050 3,420 3,835 +375 +10.84% 1,381,600
Jan 9, 2026 3,355 3,635 3,280 3,460 +140 +4.22% 517,600
Dec 30, 2025 3,475 3,475 3,320 3,320 -80 -2.35% 81,300
Dec 26, 2025 3,355 3,455 3,230 3,400 +65 +1.95% 233,900
Dec 19, 2025 3,295 3,375 3,060 3,335 +75 +2.30% 353,600
Dec 12, 2025 3,245 3,310 3,195 3,260 +15 +0.46% 315,100