Integroup Inc. (TYO:192A)
Japan · Delayed Price · Currency is JPY 1,965.00
-6.00 (-0.30%)
Feb 17, 2026, 9:04 AM JST
Integroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 1,978.00 | 2,006.00 | 1,978.00 | 1,985.00 | 1,985.00 | -0.60% | 700 |
| Jan 19, 2026 | 1,980.00 | 2,000.00 | 1,928.00 | 1,997.00 | 1,997.00 | 0.25% | 6,700 |
| Jan 16, 2026 | 2,024.00 | 2,024.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.40% | 1,700 |
| Jan 15, 2026 | 2,001.00 | 2,018.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.30% | 3,500 |
| Jan 14, 2026 | 2,003.00 | 2,018.00 | 1,992.00 | 2,006.00 | 2,006.00 | 0.25% | 2,100 |
| Jan 13, 2026 | 2,016.00 | 2,030.00 | 2,001.00 | 2,001.00 | 2,001.00 | -0.65% | 3,300 |
| Jan 9, 2026 | 2,000.00 | 2,016.00 | 2,000.00 | 2,014.00 | 2,014.00 | 0.70% | 2,700 |
| Jan 8, 2026 | 1,997.00 | 2,000.00 | 1,995.00 | 2,000.00 | 2,000.00 | 0.15% | 2,600 |
| Jan 7, 2026 | 1,987.00 | 2,000.00 | 1,975.00 | 1,997.00 | 1,997.00 | 0.35% | 5,100 |
| Jan 6, 2026 | 2,015.00 | 2,017.00 | 1,981.00 | 1,990.00 | 1,990.00 | -1.24% | 4,400 |
| Jan 5, 2026 | 1,995.00 | 2,015.00 | 1,990.00 | 2,015.00 | 2,015.00 | 0.85% | 1,900 |
| Dec 30, 2025 | 1,975.00 | 2,019.00 | 1,975.00 | 1,998.00 | 1,998.00 | 0.55% | 5,400 |
| Dec 29, 2025 | 2,001.00 | 2,018.00 | 1,953.00 | 1,987.00 | 1,987.00 | -4.01% | 21,400 |
| Dec 26, 2025 | 2,046.00 | 2,070.00 | 2,045.00 | 2,070.00 | 2,070.00 | 0.10% | 13,200 |
| Dec 25, 2025 | 2,043.00 | 2,068.00 | 2,031.00 | 2,068.00 | 2,068.00 | 1.22% | 7,400 |
| Dec 24, 2025 | 2,044.00 | 2,052.00 | 2,042.00 | 2,043.00 | 2,043.00 | 0.20% | 9,600 |
| Dec 23, 2025 | 2,041.00 | 2,042.00 | 2,020.00 | 2,039.00 | 2,039.00 | 0.15% | 20,700 |
| Dec 22, 2025 | 2,038.00 | 2,048.00 | 2,036.00 | 2,036.00 | 2,036.00 | -0.49% | 3,900 |
| Dec 19, 2025 | 2,043.00 | 2,052.00 | 2,037.00 | 2,046.00 | 2,046.00 | 0.20% | 3,400 |
| Dec 18, 2025 | 2,047.00 | 2,053.00 | 2,042.00 | 2,042.00 | 2,042.00 | -0.24% | 2,700 |
| Dec 17, 2025 | 2,052.00 | 2,054.00 | 2,045.00 | 2,047.00 | 2,047.00 | -0.24% | 1,800 |
| Dec 16, 2025 | 2,044.00 | 2,068.00 | 2,036.00 | 2,052.00 | 2,052.00 | 0.29% | 5,100 |
| Dec 15, 2025 | 2,032.00 | 2,054.00 | 2,032.00 | 2,046.00 | 2,046.00 | 0.59% | 3,500 |
| Dec 12, 2025 | 2,032.00 | 2,034.00 | 2,019.00 | 2,034.00 | 2,034.00 | 0.10% | 2,200 |
| Dec 11, 2025 | 2,026.00 | 2,036.00 | 2,026.00 | 2,032.00 | 2,032.00 | 0.30% | 1,800 |
| Dec 10, 2025 | 2,023.00 | 2,029.00 | 2,023.00 | 2,026.00 | 2,026.00 | 0.15% | 2,100 |
| Dec 9, 2025 | 2,023.00 | 2,024.00 | 2,012.00 | 2,023.00 | 2,023.00 | - | 3,700 |
| Dec 8, 2025 | 2,037.00 | 2,037.00 | 2,021.00 | 2,023.00 | 2,023.00 | -0.69% | 2,700 |
| Dec 5, 2025 | 2,041.00 | 2,044.00 | 2,037.00 | 2,037.00 | 2,037.00 | -0.10% | 10,700 |
| Dec 4, 2025 | 2,059.00 | 2,059.00 | 2,039.00 | 2,039.00 | 2,039.00 | -1.97% | 900 |
| Dec 3, 2025 | 2,023.00 | 2,081.00 | 2,014.00 | 2,080.00 | 2,080.00 | 2.36% | 2,600 |
| Dec 2, 2025 | 2,039.00 | 2,050.00 | 2,032.00 | 2,032.00 | 2,032.00 | -0.39% | 2,800 |