|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 2,966.00 JPY | +2.63% |
|
+4.92% | -10.66% |
Quotes 5-day view: Integral Corporation
Delayed Quote Japan Exchange
| 2026-07-23 | 2026-07-24 | 2026-07-27 | 2026-07-28 | 2026-07-29 | |
|---|---|---|---|---|---|
| Last | JP¥2,827.00 | JP¥2,725.00 | JP¥2,768.00 | JP¥2,830.00 | JP¥2,890.00 |
| Volume | 48,700 | 120,500 | 163,200 | 130,000 | 90,900 |
| Change | +1.25% | -3.61% | +1.58% | +2.24% | +2.12% |
| Opening | JP¥2,800.00 | JP¥2,777.00 | JP¥2,725.00 | JP¥2,780.00 | JP¥2,880.00 |
| High | JP¥2,835.00 | JP¥2,806.00 | JP¥2,788.00 | JP¥2,876.00 | JP¥2,923.00 |
| Low | JP¥2,755.00 | JP¥2,725.00 | JP¥2,686.00 | JP¥2,768.00 | JP¥2,838.00 |
Performance
| 1 day | +2.63% | ||
| 1 week | +4.92% | ||
| Current month | +8.05% | ||
| 1 month | +8.05% | ||
| 3 months | -19.07% | ||
| 6 months | -16.33% | ||
| Current year | -10.66% | ||
| 1 year | -16.57% |
Volumes
marketsDaily volume
79,300
Estimated daily volume
79,300
Avg. Volume 20 sessions
94,800
Daily volume ratio
0.84
Avg. Volume 20 sessions JPY
281,176,800
Avg. Volume 20 sessions USD
1,719,396.13
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)
98,416,655,270
Market Cap (USD)
600,639,935
Net sales (JPY)
13,649,000,000
Net sales (USD)
83,300,275
Number of employees
98
Sales / Employee (JPY)
139,275,510
Sales / Employee (USD)
850,003
Free-Float
26.79 %
Free-Float capitalization (JPY)
27,077,300,101
Free-Float capitalization (USD)
165,253,612
Average Daily Capital Traded
0.29%
Indicators
Moving average 5 days
2,808
Moving average 20 days
2,847.7
Moving average 50 days
3,023.78
Moving average 100 days
3,214.79
Price spread / (MMA5)
-5.33%
Price spread / (MMA20)
-3.99%
Price spread / (MMA50)
+1.95%
Price spread / (MMA100)
+8.39%
STIM
RSI 9 days
55.27
RSI 14 days
50.14
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.63% | +4.92% | -16.57% | - | 601M | |
| -1.67% | +2.14% | -3.78% | +46.16% | 167B | |
| -1.75% | -0.43% | +35.85% | +118.21% | 162B | |
| -2.55% | -4.92% | +49.70% | +239.04% | 103B | |
| -2.07% | -0.54% | -5.84% | +91.38% | 94.96B | |
| -1.92% | +1.79% | -23.09% | +48.64% | 75.39B | |
| -3.58% | -4.97% | +55.44% | +147.35% | 48.36B | |
| -1.16% | +2.56% | +3.70% | +56.51% | 47.76B | |
| -0.59% | +8.15% | -30.31% | +46.28% | 38.56B | |
| -1.77% | -0.57% | +34.95% | +121.90% | 32.5B | |
| Average | -1.44% | +1.58% | +10.01% | +101.72% | 77.09B | |
| Weighted average by Cap. | -1.91% | +0.67% | +14.06% | +103.24% |
Historical Quotes: Integral Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5bdeaa3a.pzOj4uK-6wyLw3yCvLVoLVb84uqDiVQlxF_yTymM3cs.7nbhhKvomHr_tgnM__5cfw6ro9qy5xNRhyicJHn1n7vAC47Ui_mAdrOnOQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 2,966.00 | 7,800 | 79,300 |
| 02:24:20 | 2,974.00 | 100 | 71,500 |
| 02:24:04 | 2,969.00 | 100 | 71,400 |
| 02:24:04 | 2,968.00 | 100 | 71,300 |
| 02:24:01 | 2,968.00 | 100 | 71,200 |
| 02:24:00 | 2,961.00 | 100 | 71,100 |
| 02:23:54 | 2,968.00 | 100 | 71,000 |
| 02:23:54 | 2,967.00 | 100 | 70,900 |
| 02:23:50 | 2,960.00 | 100 | 70,800 |
| 02:23:26 | 2,971.00 | 100 | 70,700 |
Course Extremes
| 1 week | 2,686 |  | 2,986 |
| 1 month | 2,686 | | 2,999 |
| 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 | -12.95% | ||
| 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
