Integral Corporation (5842.T)
JPY 2733.0
(2.94%)
JPY 2733.0
(2.94%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23 May, 2025 | 2796.0 | 2822.0 | 2680.0 | 2680.0 | 104.8 Thousand |
| 22 May, 2025 | 2760.0 | 2819.0 | 2737.0 | 2757.0 | 95 Thousand |
| 21 May, 2025 | 2735.0 | 2781.0 | 2711.0 | 2728.0 | 39.7 Thousand |
| 20 May, 2025 | 2859.0 | 2876.0 | 2732.0 | 2735.0 | 99.9 Thousand |
| 19 May, 2025 | 2896.0 | 2934.0 | 2813.0 | 2829.0 | 54.7 Thousand |
| 16 May, 2025 | 2800.0 | 2917.0 | 2778.0 | 2893.0 | 132.1 Thousand |
| 15 May, 2025 | 2840.0 | 2897.0 | 2805.0 | 2827.0 | 80 Thousand |
| 14 May, 2025 | 2715.0 | 2798.0 | 2662.0 | 2798.0 | 93.1 Thousand |
| 13 May, 2025 | 2875.0 | 2895.0 | 2653.0 | 2715.0 | 274.1 Thousand |
| 12 May, 2025 | 2922.0 | 3010.0 | 2855.0 | 2874.0 | 199.2 Thousand |
CAH
MAZDA
KHAZANCHI
TPTW
CSPHF
1050