|
Market Closed -
Japan Exchange
02:30:00 2026-08-21 EDT
|
5-day change | 1st Jan Change | ||
| 3,165.00 JPY | +1.61% |
|
+2.59% | -4.67% |
| 08-13 | Oliver Corporation has filed an IPO. | CI |
| 07-21 | Integral Corporation Approves Interim Dividend for Fiscal Year Ending December 31, 2026, Effective Date Is August 20, 2026 | CI |
Stock exchange
Japan Exchange
5842 3,165.00 ¥
+1.61%
195M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 5842 | 3,165.00JPY | +1.61% | 195M ¥ | ||
OTC Markets
| ITEGF | 20.30USD | -.--% | 52.78K $ | |
|
Deutsche Boerse AG
| Q75 | 16.50EUR | +0.61% | 0 € |
Quotes 5-day view: Integral Corporation
Delayed Quote Japan Exchange
| 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | 2026-08-21 | |
|---|---|---|---|---|---|
| Last | JP¥3,080.00 | JP¥2,979.00 | JP¥3,055.00 | JP¥3,115.00 | JP¥3,165.00 |
| Volume | 213,900 | 90,300 | 62,700 | 99,300 | 61,700 |
| Change | +1.65% | -3.28% | +2.55% | +1.96% | +1.61% |
| Opening | JP¥3,060.00 | JP¥3,080.00 | JP¥2,999.00 | JP¥2,996.00 | JP¥3,080.00 |
| High | JP¥3,135.00 | JP¥3,115.00 | JP¥3,065.00 | JP¥3,135.00 | JP¥3,185.00 |
| Low | JP¥2,969.00 | JP¥2,975.00 | JP¥2,930.00 | JP¥2,974.00 | JP¥3,080.00 |
Performance
| 1 day | +1.61% | ||
| 1 week | +2.59% | ||
| Current month | +7.98% | ||
| 1 month | +14.22% | ||
| 3 months | -5.52% | ||
| 6 months | -4.81% | ||
| Current year | -4.67% | ||
| 1 year | -12.69% |
Volumes
marketsDaily volume
61,700
Estimated daily volume
61,700
Avg. Volume 20 sessions
112,507
Daily volume ratio
0.55
Avg. Volume 20 sessions JPY
356,084,655
Avg. Volume 20 sessions USD
2,240,128.56
Record volume 1
2,314,300
Record volume 2
1,216,600
Record volume 3
941,400
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (JPY)
106,225,183,973
Market Cap (USD)
668,183,776
Net sales (JPY)
13,649,000,000
Net sales (USD)
85,855,727
Number of employees
98
Sales / Employee (JPY)
139,275,510
Sales / Employee (USD)
876,079
Free-Float
26.79 %
Free-Float capitalization (JPY)
29,225,654,711
Free-Float capitalization (USD)
183,836,898
Average Daily Capital Traded
0.34%
Indicators
Moving average 5 days
3,051.8
Moving average 20 days
2,926.75
Moving average 50 days
2,902.88
Moving average 100 days
3,170.29
Price spread / (MMA5)
-3.58%
Price spread / (MMA20)
-7.53%
Price spread / (MMA50)
-8.28%
Price spread / (MMA100)
+0.17%
RSI 9 days
63.75
RSI 14 days
60.22
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.61% | +2.59% | -12.69% | - | 668M | |
| +1.47% | -2.22% | +2.49% | +72.56% | 177B | |
| -0.51% | -2.28% | +33.19% | +105.81% | 164B | |
| +0.79% | -2.32% | +56.53% | +260.04% | 107B | |
| +0.56% | -8.63% | -3.14% | +92.06% | 92.51B | |
| +1.22% | -7.47% | -12.60% | +58.18% | 82.45B | |
| +2.22% | -1.43% | +67.24% | +175.39% | 50.29B | |
| +1.55% | -2.64% | +9.93% | +67.16% | 48.33B | |
| +3.51% | +3.99% | -29.33% | +53.12% | 38.18B | |
| +0.76% | -3.45% | +43.81% | +139.64% | 33.39B | |
| Average | +1.32% | -3.56% | +15.54% | +113.77% | 79.28B | |
| Weighted average by Cap. | +0.96% | -4.14% | +18.63% | +113.55% |
Historical Quotes: Integral Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
eea60bafaf18cd88cc9c.Ezmsa5MDqydL8ERS-dFzQQjo0wt6dlvRMIGKinkUN20.RW_bPOZB8RMumHYzl5Q7AmaGq3oiHTbpRNm_4CFnel9Zctkv-3HPHw2_Mw
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 3,165.00 | 5,800 | 61,700 |
| 02:24:55 | 3,170.00 | 100 | 55,900 |
| 02:24:44 | 3,160.00 | 100 | 55,800 |
| 02:24:33 | 3,165.00 | 100 | 55,700 |
| 02:24:26 | 3,160.00 | 100 | 55,600 |
| 02:24:14 | 3,155.00 | 100 | 55,500 |
| 02:24:09 | 3,150.00 | 100 | 55,400 |
| 02:23:54 | 3,160.00 | 100 | 55,300 |
| 02:22:48 | 3,155.00 | 100 | 55,200 |
| 02:22:47 | 3,165.00 | 100 | 55,100 |
Course Extremes
| 1 week | 2,930 |  | 3,185 |
| 1 month | 2,686 | | 3,185 |
| Current year | 2,686 | | 4,050 |
| 1 year | 2,686 | | 4,395 |
| 3 years | 1,622 | | 5,280 |
| 5 years | 1,622 | | 5,280 |
| 10 years | 1,622 | | 5,280 |
Monthly variations
Annual variations
| 2026 | -4.67% | ||
| 2025 | -23.85% | ||
| 2024 | +63.91% | ||
| 2023 | +7.47% |
- Stock Market
- Stocks
- 5842 Stock
- Quotes Integral Corporation
Select your edition
All financial news and data tailored to specific country editions
