Skip to main content
logo
Integroup Inc. (TYO:192A)
Japan flag Japan · Delayed Price · Currency is JPY
2,269.00
+27.00 (1.20%)
Aug 13, 2025, 3:30 PM JST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252,242.002,265.002,228.002,259.00-0.76%5,300
Aug 12, 20252,273.002,274.002,226.002,242.002,242.00-1.36%13,200
Aug 8, 20252,263.002,275.002,263.002,273.002,273.000.40%2,700
Aug 7, 20252,269.002,300.002,258.002,264.002,264.00-0.22%6,000
Aug 6, 20252,267.002,269.002,260.002,269.002,269.000.53%1,900
Aug 5, 20252,268.002,268.002,256.002,257.002,257.000.09%400
Aug 4, 20252,265.002,279.002,244.002,255.002,255.00-0.44%4,100
Aug 1, 20252,277.002,285.002,261.002,265.002,265.000.18%3,000
Jul 31, 20252,240.002,261.002,240.002,261.002,261.000.40%3,300
Jul 30, 20252,270.002,270.002,233.002,252.002,252.00-0.88%3,400
Jul 29, 20252,271.002,272.002,257.002,272.002,272.000.22%2,500
Jul 28, 20252,249.002,271.002,245.002,267.002,267.000.71%3,700
Jul 25, 20252,265.002,268.002,240.002,251.002,251.00-0.71%2,500
Jul 24, 20252,258.002,296.002,234.002,267.002,267.002.67%7,300
Jul 23, 20252,236.002,274.002,208.002,208.002,208.00-0.45%11,400
Jul 22, 20252,214.002,231.002,207.002,218.002,218.000.18%5,500
Jul 18, 20252,208.002,242.002,208.002,214.002,214.000.45%12,900
Jul 17, 20252,225.002,239.002,202.002,204.002,204.00-0.85%19,600
Jul 16, 20252,242.002,251.002,223.002,223.002,223.00-1.11%5,300
Jul 15, 20252,275.002,275.002,239.002,248.002,248.00-1.19%8,200
Jul 14, 20252,273.002,295.002,250.002,275.002,275.000.09%6,700
Jul 11, 20252,320.002,320.002,273.002,273.002,273.000.09%4,800
Jul 10, 20252,320.002,320.002,262.002,271.002,271.00-1.26%8,100
Jul 9, 20252,304.002,345.002,296.002,300.002,300.00-0.35%19,600
Jul 8, 20252,279.002,308.002,274.002,308.002,308.001.36%5,400
Jul 7, 20252,303.002,309.002,277.002,277.002,277.00-1.51%9,000
Jul 4, 20252,312.002,339.002,301.002,312.002,312.00-1.03%9,900
Jul 3, 20252,350.002,361.002,306.002,336.002,336.00-0.55%14,400
Jul 2, 20252,388.002,388.002,343.002,349.002,349.000.47%28,300
Jul 1, 20252,478.002,490.002,325.002,338.002,338.00-13.92%96,200
Jun 30, 20252,726.002,820.002,706.002,716.002,716.00-0.84%18,100
Jun 27, 20252,777.002,840.002,704.002,739.002,739.00-0.80%11,100
Jun 26, 20252,703.002,800.002,703.002,761.002,761.001.25%5,800
Jun 25, 20252,705.002,727.002,669.002,727.002,727.000.66%2,100
Jun 24, 20252,745.002,745.002,670.002,709.002,709.000.52%4,800
Jun 23, 20252,703.002,731.002,634.002,695.002,695.00-1.46%7,500
Jun 20, 20252,788.002,850.002,707.002,735.002,735.00-3.01%7,800
Jun 19, 20252,706.002,820.002,679.002,820.002,820.003.60%7,500
Jun 18, 20252,808.002,809.002,692.002,722.002,722.00-2.26%7,100
Jun 17, 20252,630.002,785.002,624.002,785.002,785.006.14%12,400
Jun 16, 20252,589.002,634.002,553.002,624.002,624.002.10%5,500
Jun 13, 20252,639.002,639.002,556.002,570.002,570.00-0.73%4,000
Jun 12, 20252,533.002,591.002,533.002,589.002,589.002.21%3,500
Jun 11, 20252,577.002,605.002,531.002,533.002,533.00-2.76%4,900
Jun 10, 20252,454.002,629.002,428.002,605.002,605.006.15%17,100
Jun 9, 20252,471.002,484.002,449.002,454.002,454.00-1.21%3,400
Jun 6, 20252,503.002,528.002,475.002,484.002,484.00-1.35%2,400
Jun 5, 20252,467.002,520.002,467.002,518.002,518.000.04%4,200
Jun 4, 20252,430.002,530.002,430.002,517.002,517.002.99%11,000
Jun 3, 20252,464.002,488.002,431.002,444.002,444.00-1.21%12,100