Tokyo - Delayed Quote JPY

Integral Corporation (5842.T)

2,680.00
-77.00
(-2.79%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,796.002,822.002,680.002,680.002,680.00104,800
May 22, 20252,760.002,819.002,737.002,757.002,757.0095,000
May 21, 20252,735.002,781.002,711.002,728.002,728.0039,700
May 20, 20252,859.002,876.002,732.002,735.002,735.0099,900
May 19, 20252,896.002,934.002,813.002,829.002,829.0054,700
May 16, 20252,800.002,917.002,778.002,893.002,893.00132,100
May 15, 20252,840.002,897.002,805.002,827.002,827.0080,000
May 14, 20252,715.002,798.002,662.002,798.002,798.0093,100
May 13, 20252,875.002,895.002,653.002,715.002,715.00274,100
May 12, 20252,922.003,010.002,855.002,874.002,874.00199,200
May 9, 20252,815.002,957.002,813.002,922.002,922.00115,000
May 8, 20252,752.002,812.002,733.002,800.002,800.0058,300
May 7, 20252,770.002,806.002,719.002,778.002,778.0087,000
May 2, 20252,626.002,775.002,600.002,733.002,733.00140,900
May 1, 20252,641.002,711.002,610.002,655.002,655.00174,200
Apr 30, 20252,919.002,919.002,683.002,714.002,714.00229,700
Apr 28, 20252,881.002,950.002,850.002,914.002,914.0090,700
Apr 25, 20252,943.003,080.002,853.002,874.002,874.00181,100
Apr 24, 20252,917.002,968.002,840.002,893.002,893.00152,000
Apr 23, 20252,977.002,977.002,847.002,913.002,913.00173,100
Apr 22, 20252,941.003,020.002,863.002,900.002,900.0087,700
Apr 21, 20252,910.002,983.002,873.002,962.002,962.00106,500
Apr 18, 20252,772.002,964.002,754.002,943.002,943.00176,200
Apr 17, 20252,637.002,738.002,617.002,722.002,722.00107,300
Apr 16, 20252,565.002,625.002,548.002,612.002,612.0093,100
Apr 15, 20252,480.002,541.002,480.002,515.002,515.0090,700
Apr 14, 20252,502.002,536.002,460.002,463.002,463.00116,200
Apr 11, 20252,480.002,542.002,374.002,527.002,527.00116,600
Apr 10, 20252,522.002,668.002,500.002,630.002,630.00258,300
Apr 9, 20252,539.002,539.002,191.002,272.002,272.00317,800
Apr 8, 20252,600.002,676.002,578.002,669.002,669.00180,700
Apr 7, 20252,424.002,561.002,389.002,463.002,463.00267,400
Apr 4, 20252,766.002,786.002,618.002,618.002,618.00247,400
Apr 3, 20252,795.002,913.002,752.002,866.002,866.00128,100
Apr 2, 20252,912.002,964.002,870.002,935.002,935.0068,100
Apr 1, 20252,930.002,990.002,868.002,908.002,908.00123,100
Mar 31, 20252,940.003,030.002,875.002,925.002,925.00191,700
Mar 28, 20252,961.003,035.002,942.002,945.002,945.0078,900
Mar 27, 20253,010.003,035.002,938.002,977.002,977.0082,800
Mar 26, 20253,015.003,055.003,005.003,055.003,055.0038,600
Mar 25, 20253,115.003,140.003,000.003,005.003,005.0093,700
Mar 24, 20253,120.003,155.003,075.003,085.003,085.0038,500
Mar 21, 20253,100.003,125.003,070.003,120.003,120.00111,500
Mar 19, 20253,245.003,300.003,150.003,150.003,150.00104,100
Mar 18, 20253,475.003,510.003,285.003,310.003,310.0069,000
Mar 17, 20253,465.003,500.003,400.003,445.003,445.0075,400
Mar 14, 20253,285.003,540.003,285.003,455.003,455.00120,000
Mar 13, 20253,260.003,320.003,240.003,285.003,285.0041,400
Mar 12, 20253,210.003,290.003,175.003,250.003,250.0028,200
Mar 11, 20253,175.003,210.003,085.003,210.003,210.0076,900
Mar 10, 20253,250.003,345.003,225.003,240.003,240.0054,300
Mar 7, 20253,330.003,330.003,210.003,215.003,215.0063,100
Mar 6, 20253,325.003,375.003,320.003,360.003,360.0043,500
Mar 5, 20253,385.003,385.003,275.003,290.003,290.00118,000
Mar 4, 20253,375.003,385.003,270.003,385.003,385.00138,300
Mar 3, 20253,450.003,575.003,405.003,490.003,490.0075,300
Feb 28, 20253,480.003,520.003,385.003,450.003,450.00104,200
Feb 27, 20253,430.003,510.003,430.003,505.003,505.0054,500
Feb 26, 20253,460.003,530.003,385.003,405.003,405.0079,100
Feb 25, 20253,375.003,440.003,360.003,425.003,425.0067,300
Feb 21, 20253,440.003,520.003,420.003,460.003,460.0072,200
Feb 20, 20253,420.003,480.003,370.003,440.003,440.0099,900
Feb 19, 20253,640.003,655.003,465.003,485.003,485.0091,500
Feb 18, 20253,610.003,665.003,580.003,630.003,630.0047,200
Feb 17, 20253,470.003,685.003,435.003,615.003,615.00115,400
Feb 14, 20253,750.003,750.003,605.003,610.003,610.00130,100
Feb 13, 20253,730.003,785.003,700.003,755.003,755.00102,200
Feb 12, 20253,945.003,945.003,665.003,720.003,720.00376,000
Feb 10, 20254,000.004,130.004,000.004,040.004,040.00162,000
Feb 7, 20253,970.004,020.003,940.003,965.003,965.0052,400
Feb 6, 20253,955.004,110.003,955.004,010.004,010.0076,500
Feb 5, 20253,935.003,965.003,900.003,935.003,935.0048,700
Feb 4, 20254,075.004,110.003,930.003,930.003,930.0073,900
Feb 3, 20253,990.004,075.003,960.004,015.004,015.0061,700
Jan 31, 20253,995.004,130.003,970.004,100.004,100.0082,400
Jan 30, 20253,930.004,020.003,920.003,975.003,975.0042,900
Jan 29, 20254,035.004,035.003,920.003,920.003,920.0044,300
Jan 28, 20253,935.004,020.003,900.003,995.003,995.0058,700
Jan 27, 20254,005.004,045.003,900.003,935.003,935.00115,300
Jan 24, 20254,100.004,100.004,000.004,045.004,045.0085,700
Jan 23, 20254,215.004,215.004,060.004,060.004,060.0059,200
Jan 22, 20254,300.004,400.004,130.004,215.004,215.0079,300
Jan 21, 20254,190.004,395.004,160.004,360.004,360.0093,600
Jan 20, 20254,175.004,175.004,035.004,120.004,120.0031,500
Jan 17, 20254,105.004,105.003,995.004,105.004,105.0049,800
Jan 16, 20254,150.004,185.004,095.004,100.004,100.0038,500
Jan 15, 20254,180.004,225.004,120.004,150.004,150.0034,300
Jan 14, 20254,155.004,195.004,100.004,135.004,135.0060,900
Jan 10, 20254,200.004,275.004,200.004,205.004,205.0047,700
Jan 9, 20254,205.004,235.004,175.004,180.004,180.0051,200
Jan 8, 20254,265.004,330.004,200.004,200.004,200.0064,100
Jan 7, 20254,285.004,380.004,235.004,380.004,380.0065,600
Jan 6, 20254,360.004,380.004,210.004,245.004,245.00116,000
Dec 30, 20244,380.004,400.004,295.004,360.004,360.0093,000
Dec 27, 20244,445.004,600.004,435.004,450.004,450.00244,700
Dec 26, 20244,355.004,375.004,235.004,335.004,335.00137,400
Dec 25, 20244,410.004,445.004,235.004,305.004,305.00265,000
Dec 24, 20244,170.004,310.004,120.004,200.004,200.00162,000
Dec 23, 20243,815.004,200.003,815.004,100.004,100.00296,200
Dec 20, 20243,755.003,840.003,700.003,760.003,760.00137,700
Dec 19, 20243,660.003,790.003,615.003,765.003,765.00132,400
Dec 18, 20243,695.003,785.003,685.003,760.003,760.00159,500
Dec 17, 20243,920.003,950.003,670.003,685.003,685.00206,800
Dec 16, 20244,015.004,085.003,955.003,990.003,990.0082,000
Dec 13, 20244,150.004,160.003,965.004,055.004,055.00173,100
Dec 12, 20243,995.004,065.003,880.003,985.003,985.00157,000
Dec 11, 20243,910.004,050.003,905.003,925.003,925.00146,300
Dec 10, 20243,925.003,975.003,850.003,905.003,905.00142,100
Dec 9, 20243,850.003,940.003,660.003,910.003,910.00136,400
Dec 6, 20243,665.003,825.003,570.003,795.003,795.0097,300
Dec 5, 20243,805.003,860.003,660.003,715.003,715.00107,600
Dec 4, 20243,800.003,865.003,775.003,800.003,800.0086,400
Dec 3, 20243,770.003,845.003,755.003,800.003,800.0088,100
Dec 2, 20243,565.003,850.003,540.003,715.003,715.00129,100
Nov 29, 20243,625.003,665.003,575.003,575.003,575.0044,300
Nov 28, 20243,600.003,655.003,555.003,580.003,580.0085,200
Nov 27, 20243,815.003,815.003,630.003,635.003,635.0096,900
Nov 26, 20244,000.004,015.003,805.003,845.003,845.00122,900
Nov 25, 20243,995.004,040.003,825.003,830.003,830.00134,600
Nov 22, 20243,825.003,930.003,815.003,890.003,890.0065,700
Nov 21, 20243,900.003,925.003,760.003,810.003,810.0073,700
Nov 20, 20243,780.003,930.003,780.003,905.003,905.00104,800
Nov 19, 20243,560.003,815.003,560.003,765.003,765.00110,000
Nov 18, 20243,730.003,735.003,520.003,520.003,520.00136,200
Nov 15, 20243,765.003,835.003,625.003,800.003,800.00147,500
Nov 14, 20243,870.003,875.003,665.003,760.003,760.00209,100
Nov 13, 20244,145.004,385.003,925.003,940.003,940.00246,600
Nov 12, 20244,500.004,500.004,060.004,145.004,145.00378,700
Nov 11, 20243,820.003,955.003,820.003,875.003,875.00119,200
Nov 8, 20243,720.003,885.003,720.003,800.003,800.0063,900
Nov 7, 20243,850.003,955.003,760.003,775.003,775.0078,500
Nov 6, 20243,850.003,850.003,735.003,800.003,800.0038,900
Nov 5, 20243,795.003,800.003,700.003,800.003,800.0041,800
Nov 1, 20243,825.003,905.003,725.003,725.003,725.0043,500
Oct 31, 20243,850.003,940.003,810.003,925.003,925.0041,800
Oct 30, 20243,910.003,995.003,870.003,880.003,880.0052,400
Oct 29, 20243,855.004,010.003,855.003,945.003,945.0098,800
Oct 28, 20243,665.003,885.003,635.003,830.003,830.0072,200
Oct 25, 20243,810.003,810.003,600.003,665.003,665.0085,700
Oct 24, 20243,625.003,795.003,600.003,765.003,765.0063,500
Oct 23, 20243,810.003,825.003,720.003,765.003,765.0046,200
Oct 22, 20244,020.004,035.003,800.003,825.003,825.00120,300
Oct 21, 20243,965.004,015.003,910.004,005.004,005.0034,900
Oct 18, 20243,975.004,000.003,880.003,980.003,980.0046,000
Oct 17, 20244,020.004,020.003,905.003,935.003,935.0032,600
Oct 16, 20243,960.004,060.003,935.004,030.004,030.0035,900
Oct 15, 20244,000.004,095.003,960.004,025.004,025.0059,700
Oct 11, 20244,000.004,030.003,890.003,940.003,940.0034,200
Oct 10, 20244,030.004,075.003,985.003,995.003,995.0034,900
Oct 9, 20243,940.004,060.003,925.004,000.004,000.0058,900
Oct 8, 20243,965.004,005.003,875.003,900.003,900.0059,300
Oct 7, 20243,975.004,070.003,950.004,015.004,015.0058,900
Oct 4, 20243,995.004,055.003,950.003,950.003,950.0052,900
Oct 3, 20244,100.004,110.003,960.004,005.004,005.0061,400
Oct 2, 20244,060.004,065.003,955.003,960.003,960.0070,700
Oct 1, 20244,040.004,170.003,970.004,145.004,145.0047,100
Sep 30, 20244,025.004,140.003,970.004,050.004,050.0079,400
Sep 27, 20244,150.004,180.004,045.004,095.004,095.00152,900
Sep 26, 20244,265.004,280.004,135.004,150.004,150.00110,600
Sep 25, 20244,445.004,445.004,185.004,200.004,200.0096,700
Sep 24, 20244,565.004,600.004,420.004,430.004,430.0055,700
Sep 20, 20244,695.004,695.004,475.004,565.004,565.00160,900
Sep 19, 20244,490.004,720.004,425.004,665.004,665.00210,000
Sep 18, 20244,380.004,430.004,295.004,350.004,350.0046,600
Sep 17, 20244,400.004,410.004,270.004,395.004,395.0085,400
Sep 13, 20244,570.004,630.004,405.004,435.004,435.0053,000
Sep 12, 20244,350.004,450.004,350.004,430.004,430.0041,600
Sep 11, 20244,310.004,445.004,230.004,300.004,300.0083,500
Sep 10, 20244,325.004,375.004,250.004,255.004,255.0046,000
Sep 9, 20244,105.004,340.003,900.004,300.004,300.00119,600
Sep 6, 20244,455.004,455.004,230.004,245.004,245.0082,600
Sep 5, 20244,275.004,500.004,230.004,465.004,465.00104,800
Sep 4, 20244,535.004,620.004,300.004,325.004,325.00107,200
Sep 3, 20244,290.004,625.004,290.004,570.004,570.00178,200
Sep 2, 20244,200.004,375.004,185.004,290.004,290.0097,700
Aug 30, 20244,320.004,335.004,175.004,200.004,200.00304,100
Aug 29, 20244,260.004,290.004,165.004,195.004,195.0065,700
Aug 28, 20244,380.004,415.004,170.004,280.004,280.0097,700
Aug 27, 20244,380.004,460.004,290.004,395.004,395.00120,500
Aug 26, 20244,170.004,375.004,165.004,345.004,345.00149,900
Aug 23, 20243,885.004,160.003,855.004,100.004,100.00147,600
Aug 22, 20243,800.003,945.003,770.003,865.003,865.0055,100
Aug 21, 20243,795.003,860.003,780.003,800.003,800.0043,500
Aug 20, 20243,880.003,945.003,865.003,865.003,865.0043,300
Aug 19, 20243,955.003,990.003,755.003,805.003,805.00105,600
Aug 16, 20243,890.004,040.003,855.003,915.003,915.00125,300
Aug 15, 20243,670.003,785.003,660.003,680.003,680.0058,900
Aug 14, 20243,710.003,710.003,580.003,655.003,655.0098,200
Aug 13, 20243,410.003,800.003,410.003,710.003,710.00198,700
Aug 9, 20243,690.003,690.003,450.003,510.003,510.00217,300
Aug 8, 20243,350.003,500.003,305.003,340.003,340.00109,300
Aug 7, 20243,160.003,490.003,160.003,410.003,410.00146,400
Aug 6, 20243,220.003,280.003,075.003,245.003,245.00229,900
Aug 5, 20243,220.003,290.002,825.002,909.002,909.00364,300
Aug 2, 20243,655.003,740.003,405.003,430.003,430.00231,800
Aug 1, 20244,155.004,155.003,875.003,935.003,935.0080,200
Jul 31, 20244,035.004,120.004,000.004,120.004,120.0036,500
Jul 30, 20244,095.004,100.004,015.004,095.004,095.0041,600
Jul 29, 20244,065.004,135.004,025.004,095.004,095.0080,700
Jul 26, 20244,055.004,105.003,915.004,035.004,035.0094,500
Jul 25, 20244,130.004,250.004,095.004,095.004,095.00196,200
Jul 24, 20244,545.004,595.004,330.004,340.004,340.0070,000
Jul 23, 20244,360.004,545.004,360.004,545.004,545.0047,000
Jul 22, 20244,555.004,565.004,355.004,415.004,415.0077,800
Jul 19, 20244,520.004,565.004,455.004,565.004,565.0043,400
Jul 18, 20244,530.004,605.004,490.004,525.004,525.0043,500
Jul 17, 20244,735.004,750.004,590.004,600.004,600.0056,900
Jul 16, 20244,595.004,740.004,570.004,680.004,680.0071,400
Jul 12, 20244,465.004,620.004,460.004,595.004,595.00172,000
Jul 11, 20244,450.004,545.004,440.004,485.004,485.0069,100
Jul 10, 20244,695.004,700.004,445.004,505.004,505.00140,800
Jul 9, 20244,765.004,870.004,705.004,710.004,710.0074,100
Jul 8, 20244,800.004,925.004,745.004,825.004,825.0094,700
Jul 5, 20244,795.004,850.004,650.004,650.004,650.00108,100
Jul 4, 20244,755.004,990.004,745.004,795.004,795.00201,000
Jul 3, 20244,755.004,835.004,700.004,780.004,780.00121,900
Jul 2, 20244,655.004,815.004,555.004,750.004,750.00152,600
Jul 1, 20245,070.005,080.004,550.004,650.004,650.00333,700
Jun 28, 20245,120.005,280.005,120.005,170.005,170.00145,500
Jun 27, 2024 12 Dividend
Jun 27, 20244,745.005,180.004,725.005,100.005,100.00286,500
Jun 26, 20244,670.004,745.004,580.004,730.004,718.0081,300
Jun 25, 20244,680.004,720.004,610.004,645.004,633.2280,100
Jun 24, 20244,600.004,725.004,540.004,680.004,668.1390,000
Jun 21, 20244,755.004,765.004,635.004,635.004,623.2495,000
Jun 20, 20244,555.004,720.004,555.004,720.004,708.0381,000
Jun 19, 20244,765.004,800.004,525.004,525.004,513.52114,100
Jun 18, 20244,715.004,760.004,520.004,720.004,708.03199,200
Jun 17, 20244,775.004,860.004,720.004,785.004,772.86251,000
Jun 14, 20244,455.004,775.004,455.004,770.004,757.90280,700
Jun 13, 20244,555.004,655.004,405.004,525.004,513.52203,500
Jun 12, 20244,285.004,505.004,250.004,505.004,493.57276,100
Jun 11, 20244,200.004,315.004,170.004,215.004,204.31149,900
Jun 10, 20244,150.004,175.004,090.004,170.004,159.4289,100
Jun 7, 20244,170.004,195.004,065.004,170.004,159.4262,500
Jun 6, 20244,190.004,205.004,090.004,150.004,139.4794,600
Jun 5, 20244,000.004,320.003,920.004,280.004,269.14218,000
Jun 4, 20244,080.004,110.003,980.004,020.004,009.8065,200
Jun 3, 20243,950.004,115.003,860.004,045.004,034.74107,000
May 31, 20243,950.004,070.003,900.003,955.003,944.97146,400
May 30, 20243,935.003,965.003,700.003,910.003,900.08283,800
May 29, 20244,170.004,220.004,045.004,145.004,134.48300,800
May 28, 20243,760.004,210.003,690.004,170.004,159.42542,200
May 27, 20243,470.003,810.003,470.003,770.003,760.44242,600
May 24, 20243,280.003,460.003,170.003,455.003,446.23160,200
May 23, 20243,310.003,325.003,185.003,260.003,251.7370,500

Related Tickers

0HZD.IL Wendel
85.70
+0.79%
 
7347.T Mercuria Holdings Co., Ltd.
781.00
+0.77%
 
N8Q.F Röko AB (publ)
200.20
-0.89%
 
CAT-B.ST Catella AB (publ)
29.95
-0.17%
 
ICGT.L ICG Enterprise Trust Ord
1,244.08
-0.47%
 
CVG.TO Clairvest Group Inc.
70.10
0.00%
 
KARNEL-B.ST Karnell Group AB ser. B
50.20
+0.40%
 
GAMI GAMCO Investors, Inc.
23.75
-0.21%
 
DBRG-PI DigitalBridge Group, Inc.
21.76
-0.80%
 
PHLL.L Petershill Partners Ord
209.00
+1.21%