Integral Corporation (5842.T)
JPY 2733.0
(2.94%)
JPY 2733.0
(2.94%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 May, 2024 | 4170.0 | 4220.0 | 4045.0 | 4145.0 | 300.8 Thousand |
| 28 May, 2024 | 3760.0 | 4210.0 | 3690.0 | 4170.0 | 542.2 Thousand |
| 27 May, 2024 | 3470.0 | 3810.0 | 3470.0 | 3770.0 | 242.6 Thousand |
| 24 May, 2024 | 3280.0 | 3460.0 | 3170.0 | 3455.0 | 160.2 Thousand |
| 23 May, 2024 | 3310.0 | 3325.0 | 3185.0 | 3260.0 | 70.5 Thousand |
| 22 May, 2024 | 3215.0 | 3250.0 | 3130.0 | 3170.0 | 70.8 Thousand |
| 21 May, 2024 | 3315.0 | 3335.0 | 3230.0 | 3230.0 | 63.1 Thousand |
| 20 May, 2024 | 3370.0 | 3415.0 | 3300.0 | 3305.0 | 50.6 Thousand |
| 17 May, 2024 | 3380.0 | 3400.0 | 3280.0 | 3370.0 | 57.5 Thousand |
| 16 May, 2024 | 3400.0 | 3475.0 | 3285.0 | 3360.0 | 105.2 Thousand |
CAH
MAZDA
KHAZANCHI
TPTW
CSPHF
1050