Integroup Inc. (TYO:192A)
Japan · Delayed Price · Currency is JPY 1,703.00
-1.00 (-0.06%)
Apr 3, 2026, 3:30 PM JST
Integroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,703.00 | 1,706.00 | 1,700.00 | 1,703.00 | 1,703.00 | - | 5,900 |
| Apr 2, 2026 | 1,692.00 | 1,706.00 | 1,692.00 | 1,703.00 | 1,703.00 | 0.12% | 9,500 |
| Apr 1, 2026 | 1,697.00 | 1,729.00 | 1,672.00 | 1,701.00 | 1,701.00 | -0.06% | 9,700 |
| Mar 31, 2026 | 1,702.00 | 1,706.00 | 1,684.00 | 1,702.00 | 1,702.00 | 0.12% | 6,600 |
| Mar 30, 2026 | 1,729.00 | 1,740.00 | 1,627.00 | 1,700.00 | 1,700.00 | -2.24% | 22,300 |
| Mar 27, 2026 | 1,702.00 | 1,763.00 | 1,702.00 | 1,739.00 | 1,739.00 | 0.81% | 5,300 |
| Mar 26, 2026 | 1,752.00 | 1,754.00 | 1,715.00 | 1,725.00 | 1,725.00 | -1.88% | 8,200 |
| Mar 25, 2026 | 1,792.00 | 1,795.00 | 1,758.00 | 1,758.00 | 1,758.00 | -1.95% | 3,700 |
| Mar 24, 2026 | 1,762.00 | 1,793.00 | 1,759.00 | 1,793.00 | 1,793.00 | 1.93% | 5,400 |
| Mar 23, 2026 | 1,716.00 | 1,799.00 | 1,716.00 | 1,759.00 | 1,759.00 | -4.19% | 17,300 |
| Mar 19, 2026 | 1,853.00 | 1,853.00 | 1,799.00 | 1,836.00 | 1,836.00 | -1.40% | 18,300 |
| Mar 18, 2026 | 1,863.00 | 1,871.00 | 1,858.00 | 1,862.00 | 1,862.00 | -1.01% | 3,300 |
| Mar 17, 2026 | 1,865.00 | 1,886.00 | 1,864.00 | 1,881.00 | 1,881.00 | 1.13% | 1,900 |
| Mar 16, 2026 | 1,870.00 | 1,870.00 | 1,850.00 | 1,860.00 | 1,860.00 | -1.01% | 8,200 |
| Mar 13, 2026 | 1,870.00 | 1,905.00 | 1,868.00 | 1,879.00 | 1,879.00 | -0.95% | 20,800 |
| Mar 12, 2026 | 1,925.00 | 1,926.00 | 1,875.00 | 1,897.00 | 1,897.00 | -0.94% | 20,900 |
| Mar 11, 2026 | 1,927.00 | 2,302.00 | 1,900.00 | 1,915.00 | 1,915.00 | -6.81% | 188,500 |
| Mar 10, 2026 | 2,203.00 | 2,215.00 | 2,044.00 | 2,055.00 | 2,055.00 | -4.55% | 34,600 |
| Mar 9, 2026 | 1,951.00 | 2,298.00 | 1,950.00 | 2,153.00 | 2,153.00 | 8.14% | 42,200 |
| Mar 6, 2026 | 2,002.00 | 2,300.00 | 1,969.00 | 1,991.00 | 1,991.00 | -2.88% | 91,600 |
| Mar 5, 2026 | 1,932.00 | 2,050.00 | 1,827.00 | 2,050.00 | 2,050.00 | 7.89% | 20,700 |
| Mar 4, 2026 | 1,914.00 | 1,935.00 | 1,861.00 | 1,900.00 | 1,900.00 | -1.35% | 7,700 |
| Mar 3, 2026 | 1,935.00 | 1,950.00 | 1,926.00 | 1,926.00 | 1,926.00 | -0.47% | 5,200 |
| Mar 2, 2026 | 1,934.00 | 1,945.00 | 1,933.00 | 1,935.00 | 1,935.00 | -0.62% | 400 |
| Feb 27, 2026 | 1,942.00 | 1,948.00 | 1,942.00 | 1,947.00 | 1,947.00 | -0.05% | 2,700 |
| Feb 26, 2026 | 1,913.00 | 1,948.00 | 1,908.00 | 1,948.00 | 1,948.00 | 0.31% | 5,100 |
| Feb 25, 2026 | 1,937.00 | 1,942.00 | 1,918.00 | 1,942.00 | 1,942.00 | 0.26% | 1,700 |
| Feb 24, 2026 | 1,932.00 | 1,939.00 | 1,810.00 | 1,937.00 | 1,937.00 | 0.21% | 7,300 |
| Feb 20, 2026 | 1,960.00 | 1,960.00 | 1,933.00 | 1,933.00 | 1,933.00 | -0.31% | 1,000 |
| Feb 19, 2026 | 1,904.00 | 1,958.00 | 1,904.00 | 1,939.00 | 1,939.00 | 0.57% | 4,800 |
| Feb 18, 2026 | 1,945.00 | 1,975.00 | 1,856.00 | 1,928.00 | 1,928.00 | -1.93% | 8,000 |
| Feb 17, 2026 | 1,959.00 | 2,002.00 | 1,917.00 | 1,966.00 | 1,966.00 | 0.05% | 19,800 |
| Feb 16, 2026 | 1,980.00 | 1,984.00 | 1,965.00 | 1,965.00 | 1,965.00 | -0.30% | 600 |
| Feb 13, 2026 | 1,961.00 | 1,990.00 | 1,950.00 | 1,971.00 | 1,971.00 | 0.41% | 3,500 |
| Feb 12, 2026 | 1,965.00 | 1,999.00 | 1,947.00 | 1,963.00 | 1,963.00 | 0.20% | 2,900 |
| Feb 10, 2026 | 1,970.00 | 1,985.00 | 1,959.00 | 1,959.00 | 1,959.00 | -1.85% | 1,800 |
| Feb 9, 2026 | 2,004.00 | 2,004.00 | 1,864.00 | 1,996.00 | 1,996.00 | 0.71% | 10,000 |
| Feb 6, 2026 | 1,953.00 | 1,990.00 | 1,953.00 | 1,982.00 | 1,982.00 | 0.71% | 1,300 |
| Feb 5, 2026 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.92% | 100 |
| Feb 4, 2026 | 1,950.00 | 1,956.00 | 1,940.00 | 1,950.00 | 1,950.00 | - | 2,400 |
| Feb 3, 2026 | 1,950.00 | 1,953.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 1,300 |
| Feb 2, 2026 | 1,968.00 | 1,989.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.91% | 12,000 |
| Jan 30, 2026 | 1,986.00 | 1,986.00 | 1,968.00 | 1,968.00 | 1,968.00 | -0.81% | 800 |
| Jan 29, 2026 | 1,974.00 | 1,984.00 | 1,951.00 | 1,984.00 | 1,984.00 | 0.20% | 1,900 |
| Jan 28, 2026 | 1,977.00 | 1,988.00 | 1,976.00 | 1,980.00 | 1,980.00 | -0.15% | 3,800 |
| Jan 27, 2026 | 1,994.00 | 1,994.00 | 1,983.00 | 1,983.00 | 1,983.00 | -0.15% | 2,000 |
| Jan 26, 2026 | 1,981.00 | 1,990.00 | 1,931.00 | 1,986.00 | 1,986.00 | 0.15% | 3,900 |
| Jan 23, 2026 | 1,989.00 | 1,990.00 | 1,980.00 | 1,983.00 | 1,983.00 | 0.05% | 2,000 |
| Jan 22, 2026 | 1,980.00 | 1,982.00 | 1,970.00 | 1,982.00 | 1,982.00 | 0.10% | 1,100 |
| Jan 21, 2026 | 1,985.00 | 1,985.00 | 1,953.00 | 1,980.00 | 1,980.00 | -0.25% | 1,000 |