Integroup, Inc. 192A
TSE · Japan · Kommerzielle Dienstleistungen
¥1.328,00-10,00 (-0,75 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.328,00 | -0,75 % | ¥1.362,00 | ¥1.362,00 | ¥1.327,00 | 5,20K |
| 2026-10-01 | ¥1.338,00 | -7,08 % | ¥1.389,00 | ¥1.389,00 | ¥1.326,00 | 22,10K |
| 2026-09-30 | ¥1.440,00 | +6,98 % | ¥1.346,00 | ¥1.479,00 | ¥1.345,00 | 23,60K |
| 2026-09-29 | ¥1.346,00 | -0,07 % | ¥1.348,00 | ¥1.348,00 | ¥1.300,00 |
| 2,30K |
| 2026-09-28 | ¥1.347,00 | +3,22 % | ¥1.306,00 | ¥1.348,00 | ¥1.306,00 | 4,70K |
| 2026-09-25 | ¥1.305,00 | +1,16 % | ¥1.298,00 | ¥1.305,00 | ¥1.287,00 | 3,20K |
| 2026-09-24 | ¥1.290,00 | +0,62 % | ¥1.292,00 | ¥1.388,00 | ¥1.289,00 | 13,10K |
| 2026-09-18 | ¥1.282,00 | +1,26 % | ¥1.267,00 | ¥1.282,00 | ¥1.265,00 | 1,70K |
| 2026-09-17 | ¥1.266,00 | +0,48 % | ¥1.260,00 | ¥1.266,00 | ¥1.260,00 | 500 |
| 2026-09-16 | ¥1.260,00 | 0,00 % | ¥1.260,00 | ¥1.260,00 | ¥1.260,00 | 0 |
| 2026-09-15 | ¥1.260,00 | -0,94 % | ¥1.273,00 | ¥1.274,00 | ¥1.260,00 | 2,10K |
| 2026-09-14 | ¥1.272,00 | -1,78 % | ¥1.295,00 | ¥1.295,00 | ¥1.271,00 | 500 |
| 2026-09-11 | ¥1.295,00 | -0,08 % | ¥1.266,00 | ¥1.295,00 | ¥1.258,00 | 1,70K |
| 2026-09-10 | ¥1.296,00 | 0,00 % | ¥1.282,00 | ¥1.296,00 | ¥1.272,00 | 800 |
| 2026-09-09 | ¥1.296,00 | +2,05 % | ¥1.265,00 | ¥1.296,00 | ¥1.265,00 | 1,50K |
| 2026-09-08 | ¥1.270,00 | -0,86 % | ¥1.269,00 | ¥1.280,00 | ¥1.269,00 | 1,30K |
| 2026-09-07 | ¥1.281,00 | +1,34 % | ¥1.275,00 | ¥1.298,00 | ¥1.270,00 | 2,80K |
| 2026-09-04 | ¥1.264,00 | +0,96 % | ¥1.268,00 | ¥1.268,00 | ¥1.264,00 | 600 |
| 2026-09-03 | ¥1.252,00 | -1,65 % | ¥1.263,00 | ¥1.272,00 | ¥1.252,00 | 1,70K |
| 2026-09-02 | ¥1.273,00 | +1,19 % | ¥1.262,00 | ¥1.274,00 | ¥1.248,00 | 1,50K |
| 2026-09-01 | ¥1.258,00 | -3,23 % | ¥1.282,00 | ¥1.282,00 | ¥1.250,00 | 2,30K |
| 2026-08-31 | ¥1.300,00 | +5,52 % | ¥1.232,00 | ¥1.325,00 | ¥1.220,00 | 18,10K |
| 2026-08-28 | ¥1.232,00 | +0,41 % | ¥1.230,00 | ¥1.232,00 | ¥1.226,00 | 600 |
| 2026-08-27 | ¥1.227,00 | 0,00 % | ¥1.227,00 | ¥1.229,00 | ¥1.222,00 | 800 |
| 2026-08-26 | ¥1.227,00 | -1,37 % | ¥1.232,00 | ¥1.232,00 | ¥1.227,00 | 400 |
| 2026-08-25 | ¥1.244,00 | +0,81 % | ¥1.225,00 | ¥1.244,00 | ¥1.225,00 | 1,80K |
| 2026-08-24 | ¥1.234,00 | +0,41 % | ¥1.232,00 | ¥1.234,00 | ¥1.230,00 | 1,30K |
| 2026-08-21 | ¥1.229,00 | -0,24 % | ¥1.232,00 | ¥1.232,00 | ¥1.220,00 | 1,10K |
| 2026-08-20 | ¥1.232,00 | +0,90 % | ¥1.223,00 | ¥1.232,00 | ¥1.221,00 | 1,30K |
| 2026-08-19 | ¥1.221,00 | -0,08 % | ¥1.221,00 | ¥1.221,00 | ¥1.221,00 | 300 |
| 2026-08-18 | ¥1.222,00 | 0,00 % | ¥1.225,00 | ¥1.229,00 | ¥1.222,00 | 1,10K |
| 2026-08-17 | ¥1.222,00 | -0,73 % | ¥1.232,00 | ¥1.233,00 | ¥1.222,00 | 1,20K |
| 2026-08-14 | ¥1.231,00 | +0,74 % | ¥1.221,00 | ¥1.231,00 | ¥1.221,00 | 2,20K |
| 2026-08-13 | ¥1.222,00 | +0,74 % | ¥1.229,00 | ¥1.229,00 | ¥1.215,00 | 12,00K |
| 2026-08-12 | ¥1.213,00 | +0,08 % | ¥1.210,00 | ¥1.213,00 | ¥1.210,00 | 2,90K |
| 2026-08-10 | ¥1.212,00 | +0,33 % | ¥1.207,00 | ¥1.212,00 | ¥1.207,00 | 1,10K |
| 2026-08-07 | ¥1.208,00 | -0,25 % | ¥1.211,00 | ¥1.213,00 | ¥1.208,00 | 2,40K |
| 2026-08-06 | ¥1.211,00 | +0,25 % | ¥1.208,00 | ¥1.211,00 | ¥1.208,00 | 600 |
| 2026-08-05 | ¥1.208,00 | 0,00 % | ¥1.208,00 | ¥1.210,00 | ¥1.208,00 | 2,10K |
| 2026-08-04 | ¥1.208,00 | -0,17 % | ¥1.210,00 | ¥1.211,00 | ¥1.208,00 | 1,00K |
| 2026-08-03 | ¥1.210,00 | 0,00 % | ¥1.214,00 | ¥1.214,00 | ¥1.207,00 | 1,50K |
| 2026-07-31 | ¥1.210,00 | +0,17 % | ¥1.210,00 | ¥1.210,00 | ¥1.210,00 | 300 |
| 2026-07-30 | ¥1.208,00 | +0,25 % | ¥1.208,00 | ¥1.208,00 | ¥1.207,00 | 300 |
| 2026-07-29 | ¥1.205,00 | +0,08 % | ¥1.204,00 | ¥1.207,00 | ¥1.201,00 | 1,60K |
| 2026-07-28 | ¥1.204,00 | -0,25 % | ¥1.204,00 | ¥1.208,00 | ¥1.202,00 | 800 |
| 2026-07-27 | ¥1.207,00 | -0,08 % | ¥1.208,00 | ¥1.210,00 | ¥1.207,00 | 600 |
| 2026-07-24 | ¥1.208,00 | 0,00 % | ¥1.208,00 | ¥1.208,00 | ¥1.208,00 | 100 |
| 2026-07-23 | ¥1.208,00 | -0,41 % | ¥1.204,00 | ¥1.209,00 | ¥1.204,00 | 900 |
| 2026-07-22 | ¥1.213,00 | +0,58 % | ¥1.210,00 | ¥1.215,00 | ¥1.210,00 | 1,80K |
| 2026-07-21 | ¥1.206,00 | +0,42 % | ¥1.205,00 | ¥1.210,00 | ¥1.204,00 | 2,80K |
| 2026-07-17 | ¥1.201,00 | -1,23 % | ¥1.216,00 | ¥1.216,00 | ¥1.201,00 | 7,50K |
| 2026-07-16 | ¥1.216,00 | -0,73 % | ¥1.221,00 | ¥1.221,00 | ¥1.213,00 | 1,50K |
| 2026-07-15 | ¥1.225,00 | 0,00 % | ¥1.225,00 | ¥1.225,00 | ¥1.225,00 | 100 |
| 2026-07-14 | ¥1.225,00 | +0,82 % | ¥1.227,00 | ¥1.227,00 | ¥1.216,00 | 2,30K |
| 2026-07-13 | ¥1.215,00 | -1,22 % | ¥1.228,00 | ¥1.230,00 | ¥1.215,00 | 4,00K |
| 2026-07-10 | ¥1.230,00 | -0,49 % | ¥1.220,00 | ¥1.230,00 | ¥1.220,00 | 1,10K |
| 2026-07-09 | ¥1.236,00 | +0,08 % | ¥1.219,00 | ¥1.236,00 | ¥1.219,00 | 1,00K |
| 2026-07-08 | ¥1.235,00 | +1,06 % | ¥1.222,00 | ¥1.235,00 | ¥1.213,00 | 1,70K |
| 2026-07-07 | ¥1.222,00 | -1,29 % | ¥1.238,00 | ¥1.238,00 | ¥1.222,00 | 4,10K |
| 2026-07-06 | ¥1.238,00 | -0,08 % | ¥1.246,00 | ¥1.246,00 | ¥1.225,00 | 13,80K |
| 2026-07-03 | ¥1.239,00 | -3,43 % | ¥1.257,00 | ¥1.257,00 | ¥1.231,00 | 7,10K |
| 2026-07-02 | ¥1.283,00 | -6,08 % | ¥1.377,00 | ¥1.377,00 | ¥1.254,00 | 20,10K |
| 2026-07-01 | ¥1.366,00 | +11,60 % | ¥1.434,00 | ¥1.450,00 | ¥1.254,00 | 68,40K |
| 2026-06-30 | ¥1.224,00 | +1,92 % | ¥1.207,00 | ¥1.224,00 | ¥1.185,00 | 2,90K |
| 2026-06-29 | ¥1.201,00 | -0,08 % | ¥1.185,00 | ¥1.207,00 | ¥1.185,00 | 2,10K |
| 2026-06-26 | ¥1.202,00 | -1,48 % | ¥1.220,00 | ¥1.220,00 | ¥1.175,00 | 2,80K |
| 2026-06-25 | ¥1.220,00 | +0,99 % | ¥1.220,00 | ¥1.220,00 | ¥1.220,00 | 100 |
| 2026-06-24 | ¥1.208,00 | +0,25 % | ¥1.202,00 | ¥1.208,00 | ¥1.202,00 | 600 |
| 2026-06-23 | ¥1.205,00 | -0,99 % | ¥1.214,00 | ¥1.214,00 | ¥1.200,00 | 1,60K |
| 2026-06-22 | ¥1.217,00 | +0,33 % | ¥1.201,00 | ¥1.217,00 | ¥1.191,00 | 4,60K |
| 2026-06-19 | ¥1.213,00 | -0,16 % | ¥1.215,00 | ¥1.225,00 | ¥1.200,00 | 3,80K |
| 2026-06-18 | ¥1.215,00 | -0,16 % | ¥1.232,00 | ¥1.232,00 | ¥1.195,00 | 7,70K |
| 2026-06-17 | ¥1.217,00 | -1,62 % | ¥1.230,00 | ¥1.236,00 | ¥1.201,00 | 14,20K |
| 2026-06-16 | ¥1.237,00 | -0,96 % | ¥1.219,00 | ¥1.245,00 | ¥1.200,00 | 14,70K |
| 2026-06-15 | ¥1.249,00 | -4,29 % | ¥1.299,00 | ¥1.299,00 | ¥1.214,00 | 16,50K |
| 2026-06-12 | ¥1.305,00 | -2,03 % | ¥1.330,00 | ¥1.330,00 | ¥1.288,00 | 5,20K |
| 2026-06-11 | ¥1.332,00 | -0,67 % | ¥1.338,00 | ¥1.343,00 | ¥1.314,00 | 4,90K |
| 2026-06-10 | ¥1.341,00 | -1,25 % | ¥1.355,00 | ¥1.355,00 | ¥1.312,00 | 2,90K |
| 2026-06-09 | ¥1.358,00 | -0,22 % | ¥1.365,00 | ¥1.365,00 | ¥1.343,00 | 2,50K |
| 2026-06-08 | ¥1.361,00 | -0,15 % | ¥1.350,00 | ¥1.365,00 | ¥1.350,00 | 1,30K |
| 2026-06-05 | ¥1.363,00 | +0,44 % | ¥1.355,00 | ¥1.364,00 | ¥1.355,00 | 1,00K |
| 2026-06-04 | ¥1.357,00 | +0,22 % | ¥1.353,00 | ¥1.367,00 | ¥1.348,00 | 2,40K |
| 2026-06-03 | ¥1.354,00 | -0,81 % | ¥1.355,00 | ¥1.363,00 | ¥1.331,00 | 3,60K |
| 2026-06-02 | ¥1.365,00 | -1,16 % | ¥1.378,00 | ¥1.378,00 | ¥1.355,00 | 5,00K |
| 2026-06-01 | ¥1.381,00 | +0,66 % | ¥1.368,00 | ¥1.381,00 | ¥1.358,00 | 6,30K |
| 2026-05-29 | ¥1.372,00 | +0,81 % | ¥1.370,00 | ¥1.381,00 | ¥1.361,00 | 13,30K |
| 2026-05-28 | ¥1.361,00 | -3,27 % | ¥1.373,00 | ¥1.373,00 | ¥1.300,00 | 13,80K |
| 2026-05-27 | ¥1.407,00 | -5,44 % | ¥1.428,00 | ¥1.441,00 | ¥1.370,00 | 27,20K |
| 2026-05-26 | ¥1.488,00 | -0,40 % | ¥1.487,00 | ¥1.500,00 | ¥1.487,00 | 5,10K |
| 2026-05-25 | ¥1.494,00 | -0,07 % | ¥1.493,00 | ¥1.502,00 | ¥1.491,00 | 3,00K |