Integral Corporation (5842.T)
JPY 2733.0
(2.94%)
JPY 2733.0
(2.94%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Oct, 2024 | 4040.0 | 4170.0 | 3970.0 | 4145.0 | 47.1 Thousand |
| 30 Sep, 2024 | 4025.0 | 4140.0 | 3970.0 | 4050.0 | 79.4 Thousand |
| 27 Sep, 2024 | 4150.0 | 4180.0 | 4045.0 | 4095.0 | 152.9 Thousand |
| 26 Sep, 2024 | 4265.0 | 4280.0 | 4135.0 | 4150.0 | 110.6 Thousand |
| 25 Sep, 2024 | 4445.0 | 4445.0 | 4185.0 | 4200.0 | 96.7 Thousand |
| 24 Sep, 2024 | 4565.0 | 4600.0 | 4420.0 | 4430.0 | 55.7 Thousand |
| 20 Sep, 2024 | 4695.0 | 4695.0 | 4475.0 | 4565.0 | 160.9 Thousand |
| 19 Sep, 2024 | 4490.0 | 4720.0 | 4425.0 | 4665.0 | 210 Thousand |
| 18 Sep, 2024 | 4380.0 | 4430.0 | 4295.0 | 4350.0 | 46.6 Thousand |
| 17 Sep, 2024 | 4400.0 | 4410.0 | 4270.0 | 4395.0 | 85.4 Thousand |
CAH
MAZDA
KHAZANCHI
TPTW
CSPHF
1050