Integral Corporation 5842
TSE · Japan · Finanzen
¥2.853,00-84,00 (-2,86 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.869,00 | -2,32 % | ¥2.887,00 | ¥2.906,00 | ¥2.845,00 | 44,80K |
| 2026-10-01 | ¥2.937,00 | +1,94 % | ¥2.868,00 | ¥2.937,00 | ¥2.868,00 | 95,40K |
| 2026-09-30 | ¥2.881,00 | -0,45 % | ¥2.892,00 | ¥2.925,00 | ¥2.808,00 | 137,80K |
| 2026-09-29 | ¥2.894,00 | -1,66 % | ¥2.930,00 | ¥2.950,00 | ¥2.890,00 | 238,30K |
| 2026-09-28 | ¥2.943,00 | -0,47 % | ¥2.957,00 | ¥2.957,00 | ¥2.935,00 | 71,90K |
| 2026-09-25 | ¥2.957,00 | -0,77 % | ¥3.005,00 | ¥3.005,00 | ¥2.937,00 | 68,00K |
| 2026-09-24 | ¥2.980,00 | -0,60 % | ¥3.025,00 | ¥3.045,00 | ¥2.924,00 | 123,60K |
| 2026-09-18 | ¥2.998,00 | -0,40 % | ¥3.010,00 | ¥3.045,00 | ¥2.992,00 | 55,70K |
| 2026-09-17 | ¥3.010,00 | +1,07 % | ¥3.015,00 | ¥3.045,00 | ¥2.991,00 | 29,80K |
| 2026-09-16 | ¥2.978,00 | +1,29 % | ¥2.950,00 | ¥3.030,00 | ¥2.950,00 | 78,00K |
| 2026-09-15 | ¥2.940,00 | -0,81 % | ¥2.974,00 | ¥2.992,00 | ¥2.920,00 | 85,00K |
| 2026-09-14 | ¥2.964,00 | +0,20 % | ¥2.930,00 | ¥3.010,00 | ¥2.929,00 | 57,00K |
| 2026-09-11 | ¥2.958,00 | -1,20 % | ¥2.950,00 | ¥2.982,00 | ¥2.935,00 | 59,20K |
| 2026-09-10 | ¥2.994,00 | +0,77 % | ¥2.961,00 | ¥3.010,00 | ¥2.929,00 | 46,90K |
| 2026-09-09 | ¥2.971,00 | -2,11 % | ¥3.015,00 | ¥3.020,00 | ¥2.965,00 | 77,30K |
| 2026-09-08 | ¥3.035,00 | -0,16 % | ¥3.005,00 | ¥3.085,00 | ¥2.986,00 | 59,50K |
| 2026-09-07 | ¥3.040,00 | -0,16 % | ¥3.015,00 | ¥3.070,00 | ¥2.992,00 | 40,00K |
| 2026-09-04 | ¥3.045,00 | +3,22 % | ¥2.958,00 | ¥3.050,00 | ¥2.941,00 | 77,70K |
| 2026-09-03 | ¥2.950,00 | +1,51 % | ¥2.953,00 | ¥2.971,00 | ¥2.925,00 | 61,80K |
| 2026-09-02 | ¥2.906,00 | -2,97 % | ¥2.986,00 | ¥2.998,00 | ¥2.901,00 | 149,90K |
| 2026-09-01 | ¥2.995,00 | +1,29 % | ¥2.965,00 | ¥3.100,00 | ¥2.949,00 | 80,90K |
| 2026-08-31 | ¥2.957,00 | -1,10 % | ¥2.962,00 | ¥2.973,00 | ¥2.891,00 | 505,70K |
| 2026-08-28 | ¥2.990,00 | +1,29 % | ¥2.953,00 | ¥3.020,00 | ¥2.940,00 | 101,80K |
| 2026-08-27 | ¥2.952,00 | -1,17 % | ¥3.000,00 | ¥3.045,00 | ¥2.939,00 | 102,60K |
| 2026-08-26 | ¥2.987,00 | -4,11 % | ¥3.105,00 | ¥3.145,00 | ¥2.987,00 | 163,30K |
| 2026-08-25 | ¥3.115,00 | +0,32 % | ¥3.085,00 | ¥3.160,00 | ¥3.075,00 | 289,70K |
| 2026-08-24 | ¥3.105,00 | -1,90 % | ¥3.195,00 | ¥3.245,00 | ¥3.075,00 | 98,90K |
| 2026-08-21 | ¥3.165,00 | +1,61 % | ¥3.080,00 | ¥3.185,00 | ¥3.080,00 | 61,70K |
| 2026-08-20 | ¥3.115,00 | +1,96 % | ¥2.996,00 | ¥3.135,00 | ¥2.974,00 | 99,30K |
| 2026-08-19 | ¥3.055,00 | +2,55 % | ¥2.999,00 | ¥3.065,00 | ¥2.930,00 | 62,70K |
| 2026-08-18 | ¥2.979,00 | -3,28 % | ¥3.080,00 | ¥3.115,00 | ¥2.975,00 | 90,30K |
| 2026-08-17 | ¥3.080,00 | +1,65 % | ¥3.060,00 | ¥3.135,00 | ¥2.969,00 | 213,90K |
| 2026-08-14 | ¥3.030,00 | -1,78 % | ¥3.110,00 | ¥3.165,00 | ¥2.985,00 | 297,40K |
| 2026-08-13 | ¥3.085,00 | +3,35 % | ¥3.000,00 | ¥3.095,00 | ¥2.929,00 | 227,20K |
| 2026-08-12 | ¥2.985,00 | +4,81 % | ¥2.898,00 | ¥2.985,00 | ¥2.872,00 | 181,50K |
| 2026-08-10 | ¥2.848,00 | +1,53 % | ¥2.837,00 | ¥2.870,00 | ¥2.808,00 | 52,30K |
| 2026-08-07 | ¥2.805,00 | -2,09 % | ¥2.848,00 | ¥2.870,00 | ¥2.780,00 | 57,80K |
| 2026-08-06 | ¥2.865,00 | -2,25 % | ¥2.902,00 | ¥2.997,00 | ¥2.831,00 | 77,90K |
| 2026-08-05 | ¥2.931,00 | +1,10 % | ¥2.949,00 | ¥2.976,00 | ¥2.912,00 | 67,00K |
| 2026-08-04 | ¥2.899,00 | -0,75 % | ¥2.910,00 | ¥2.967,00 | ¥2.899,00 | 39,30K |
| 2026-08-03 | ¥2.921,00 | -0,34 % | ¥2.931,00 | ¥2.943,00 | ¥2.877,00 | 66,70K |
| 2026-07-31 | ¥2.931,00 | -1,18 % | ¥2.966,00 | ¥2.989,00 | ¥2.898,00 | 41,80K |
| 2026-07-30 | ¥2.966,00 | +2,63 % | ¥2.857,00 | ¥2.986,00 | ¥2.843,00 | 79,30K |
| 2026-07-29 | ¥2.890,00 | +2,12 % | ¥2.880,00 | ¥2.923,00 | ¥2.838,00 | 90,90K |
| 2026-07-28 | ¥2.830,00 | +2,24 % | ¥2.780,00 | ¥2.876,00 | ¥2.768,00 | 130,00K |
| 2026-07-27 | ¥2.768,00 | +1,58 % | ¥2.725,00 | ¥2.788,00 | ¥2.686,00 | 163,20K |
| 2026-07-24 | ¥2.725,00 | -3,61 % | ¥2.777,00 | ¥2.806,00 | ¥2.725,00 | 120,50K |
| 2026-07-23 | ¥2.827,00 | +1,25 % | ¥2.800,00 | ¥2.835,00 | ¥2.755,00 | 48,70K |
| 2026-07-22 | ¥2.792,00 | -1,41 % | ¥2.750,00 | ¥2.854,00 | ¥2.750,00 | 84,00K |
| 2026-07-21 | ¥2.832,00 | +2,20 % | ¥2.771,00 | ¥2.843,00 | ¥2.730,00 | 133,60K |
| 2026-07-17 | ¥2.771,00 | -2,15 % | ¥2.850,00 | ¥2.870,00 | ¥2.723,00 | 151,80K |
| 2026-07-16 | ¥2.832,00 | -3,38 % | ¥2.921,00 | ¥2.930,00 | ¥2.813,00 | 79,50K |
| 2026-07-15 | ¥2.931,00 | -0,88 % | ¥2.957,00 | ¥2.974,00 | ¥2.883,00 | 68,10K |
| 2026-07-14 | ¥2.957,00 | +0,07 % | ¥2.920,00 | ¥2.999,00 | ¥2.871,00 | 99,00K |
| 2026-07-13 | ¥2.955,00 | +2,46 % | ¥2.870,00 | ¥2.955,00 | ¥2.870,00 | 58,40K |
| 2026-07-10 | ¥2.884,00 | +1,98 % | ¥2.828,00 | ¥2.903,00 | ¥2.818,00 | 51,20K |
| 2026-07-09 | ¥2.828,00 | -0,25 % | ¥2.835,00 | ¥2.868,00 | ¥2.797,00 | 48,30K |
| 2026-07-08 | ¥2.835,00 | -1,60 % | ¥2.783,00 | ¥2.898,00 | ¥2.783,00 | 79,30K |
| 2026-07-07 | ¥2.881,00 | -0,45 % | ¥2.944,00 | ¥2.982,00 | ¥2.843,00 | 105,70K |
| 2026-07-06 | ¥2.894,00 | +0,70 % | ¥2.874,00 | ¥2.927,00 | ¥2.820,00 | 75,90K |
| 2026-07-03 | ¥2.874,00 | +1,27 % | ¥2.841,00 | ¥2.900,00 | ¥2.836,00 | 49,90K |
| 2026-07-02 | ¥2.838,00 | +1,00 % | ¥2.840,00 | ¥2.922,00 | ¥2.821,00 | 53,60K |
| 2026-07-01 | ¥2.810,00 | +2,37 % | ¥2.745,00 | ¥2.847,00 | ¥2.688,00 | 117,90K |
| 2026-06-30 | ¥2.745,00 | -1,86 % | ¥2.800,00 | ¥2.830,00 | ¥2.701,00 | 126,60K |
| 2026-06-29 | ¥2.797,00 | -0,60 % | ¥2.846,00 | ¥2.846,00 | ¥2.757,00 | 75,90K |
| 2026-06-26 | ¥2.814,00 | -0,67 % | ¥2.752,00 | ¥2.832,00 | ¥2.751,00 | 79,70K |
| 2026-06-25 | ¥2.833,00 | -1,32 % | ¥2.900,00 | ¥2.942,00 | ¥2.795,00 | 83,90K |
| 2026-06-24 | ¥2.871,00 | -0,69 % | ¥2.941,00 | ¥2.963,00 | ¥2.862,00 | 93,60K |
| 2026-06-23 | ¥2.891,00 | -0,65 % | ¥2.909,00 | ¥2.926,00 | ¥2.873,00 | 99,50K |
| 2026-06-22 | ¥2.910,00 | +1,25 % | ¥2.880,00 | ¥3.015,00 | ¥2.880,00 | 99,00K |
| 2026-06-19 | ¥2.874,00 | -2,51 % | ¥2.910,00 | ¥2.960,00 | ¥2.858,00 | 133,40K |
| 2026-06-18 | ¥2.948,00 | -0,24 % | ¥2.950,00 | ¥2.999,00 | ¥2.914,00 | 51,90K |
| 2026-06-17 | ¥2.955,00 | +0,89 % | ¥2.979,00 | ¥3.000,00 | ¥2.950,00 | 52,60K |
| 2026-06-16 | ¥2.929,00 | -2,14 % | ¥3.000,00 | ¥3.000,00 | ¥2.906,00 | 82,10K |
| 2026-06-15 | ¥2.993,00 | +0,94 % | ¥3.010,00 | ¥3.050,00 | ¥2.979,00 | 69,70K |
| 2026-06-12 | ¥2.965,00 | -1,17 % | ¥2.995,00 | ¥3.030,00 | ¥2.945,00 | 92,20K |
| 2026-06-11 | ¥3.000,00 | -5,36 % | ¥3.170,00 | ¥3.230,00 | ¥3.000,00 | 52,60K |
| 2026-06-10 | ¥3.170,00 | -4,95 % | ¥3.265,00 | ¥3.295,00 | ¥3.155,00 | 77,40K |
| 2026-06-09 | ¥3.335,00 | +0,60 % | ¥3.330,00 | ¥3.395,00 | ¥3.315,00 | 35,50K |
| 2026-06-08 | ¥3.315,00 | -2,50 % | ¥3.375,00 | ¥3.375,00 | ¥3.285,00 | 41,30K |
| 2026-06-05 | ¥3.400,00 | +2,10 % | ¥3.305,00 | ¥3.435,00 | ¥3.305,00 | 51,40K |
| 2026-06-04 | ¥3.330,00 | -0,60 % | ¥3.300,00 | ¥3.350,00 | ¥3.280,00 | 60,10K |
| 2026-06-03 | ¥3.350,00 | 0,00 % | ¥3.280,00 | ¥3.350,00 | ¥3.270,00 | 53,50K |
| 2026-06-02 | ¥3.350,00 | -0,74 % | ¥3.340,00 | ¥3.370,00 | ¥3.235,00 | 72,00K |
| 2026-06-01 | ¥3.375,00 | -2,03 % | ¥3.485,00 | ¥3.565,00 | ¥3.355,00 | 83,50K |
| 2026-05-29 | ¥3.445,00 | +3,30 % | ¥3.340,00 | ¥3.450,00 | ¥3.340,00 | 83,70K |
| 2026-05-28 | ¥3.335,00 | +0,15 % | ¥3.360,00 | ¥3.365,00 | ¥3.320,00 | 32,40K |
| 2026-05-27 | ¥3.330,00 | -3,48 % | ¥3.440,00 | ¥3.440,00 | ¥3.290,00 | 62,30K |
| 2026-05-26 | ¥3.450,00 | +1,47 % | ¥3.355,00 | ¥3.480,00 | ¥3.355,00 | 70,00K |
| 2026-05-25 | ¥3.400,00 | -0,44 % | ¥3.415,00 | ¥3.460,00 | ¥3.355,00 | 52,00K |