Integroup Inc. (TYO:192A)
Japan · Delayed Price · Currency is JPY 1,227.00
-17.00 (-1.37%)
Aug 26, 2026, 9:56 AM JST
Integroup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,225.00 | 1,244.00 | 1,225.00 | 1,244.00 | 1,244.00 | 0.81% | 1,800 |
| Aug 24, 2026 | 1,232.00 | 1,234.00 | 1,230.00 | 1,234.00 | 1,234.00 | 0.41% | 1,300 |
| Aug 21, 2026 | 1,232.00 | 1,232.00 | 1,220.00 | 1,229.00 | 1,229.00 | -0.24% | 1,100 |
| Aug 20, 2026 | 1,223.00 | 1,232.00 | 1,221.00 | 1,232.00 | 1,232.00 | 0.90% | 1,300 |
| Aug 19, 2026 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | -0.08% | 300 |
| Aug 18, 2026 | 1,225.00 | 1,229.00 | 1,222.00 | 1,222.00 | 1,222.00 | - | 1,100 |
| Aug 17, 2026 | 1,232.00 | 1,233.00 | 1,222.00 | 1,222.00 | 1,222.00 | -0.73% | 1,200 |
| Aug 14, 2026 | 1,221.00 | 1,231.00 | 1,221.00 | 1,231.00 | 1,231.00 | 0.74% | 2,200 |
| Aug 13, 2026 | 1,229.00 | 1,229.00 | 1,215.00 | 1,222.00 | 1,222.00 | 0.74% | 12,000 |
| Aug 12, 2026 | 1,210.00 | 1,213.00 | 1,210.00 | 1,213.00 | 1,213.00 | 0.08% | 2,900 |
| Aug 10, 2026 | 1,207.00 | 1,212.00 | 1,207.00 | 1,212.00 | 1,212.00 | 0.33% | 1,100 |
| Aug 7, 2026 | 1,211.00 | 1,213.00 | 1,208.00 | 1,208.00 | 1,208.00 | -0.25% | 2,400 |
| Aug 6, 2026 | 1,208.00 | 1,211.00 | 1,208.00 | 1,211.00 | 1,211.00 | 0.25% | 600 |
| Aug 5, 2026 | 1,208.00 | 1,210.00 | 1,208.00 | 1,208.00 | 1,208.00 | - | 2,100 |
| Aug 4, 2026 | 1,210.00 | 1,211.00 | 1,208.00 | 1,208.00 | 1,208.00 | -0.17% | 1,000 |
| Aug 3, 2026 | 1,214.00 | 1,214.00 | 1,207.00 | 1,210.00 | 1,210.00 | - | 1,500 |
| Jul 31, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.17% | 300 |
| Jul 30, 2026 | 1,208.00 | 1,208.00 | 1,207.00 | 1,208.00 | 1,208.00 | 0.25% | 300 |
| Jul 29, 2026 | 1,204.00 | 1,207.00 | 1,201.00 | 1,205.00 | 1,205.00 | 0.08% | 1,600 |
| Jul 28, 2026 | 1,204.00 | 1,208.00 | 1,202.00 | 1,204.00 | 1,204.00 | -0.25% | 800 |
| Jul 27, 2026 | 1,208.00 | 1,210.00 | 1,207.00 | 1,207.00 | 1,207.00 | -0.08% | 600 |
| Jul 24, 2026 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | - | 100 |
| Jul 23, 2026 | 1,204.00 | 1,209.00 | 1,204.00 | 1,208.00 | 1,208.00 | -0.41% | 900 |
| Jul 22, 2026 | 1,210.00 | 1,215.00 | 1,210.00 | 1,213.00 | 1,213.00 | 0.58% | 1,800 |
| Jul 21, 2026 | 1,205.00 | 1,210.00 | 1,204.00 | 1,206.00 | 1,206.00 | 0.42% | 2,800 |
| Jul 17, 2026 | 1,216.00 | 1,216.00 | 1,201.00 | 1,201.00 | 1,201.00 | -1.23% | 7,500 |
| Jul 16, 2026 | 1,221.00 | 1,221.00 | 1,213.00 | 1,216.00 | 1,216.00 | -0.73% | 1,500 |
| Jul 15, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 100 |
| Jul 14, 2026 | 1,227.00 | 1,227.00 | 1,216.00 | 1,225.00 | 1,225.00 | 0.82% | 2,300 |
| Jul 13, 2026 | 1,228.00 | 1,230.00 | 1,215.00 | 1,215.00 | 1,215.00 | -1.22% | 4,000 |
| Jul 10, 2026 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,230.00 | -0.49% | 1,100 |
| Jul 9, 2026 | 1,219.00 | 1,236.00 | 1,219.00 | 1,236.00 | 1,236.00 | 0.08% | 1,000 |
| Jul 8, 2026 | 1,222.00 | 1,235.00 | 1,213.00 | 1,235.00 | 1,235.00 | 1.06% | 1,700 |
| Jul 7, 2026 | 1,238.00 | 1,238.00 | 1,222.00 | 1,222.00 | 1,222.00 | -1.29% | 4,100 |
| Jul 6, 2026 | 1,246.00 | 1,246.00 | 1,225.00 | 1,238.00 | 1,238.00 | -0.08% | 13,800 |
| Jul 3, 2026 | 1,257.00 | 1,257.00 | 1,231.00 | 1,239.00 | 1,239.00 | -3.43% | 7,100 |
| Jul 2, 2026 | 1,377.00 | 1,377.00 | 1,254.00 | 1,283.00 | 1,283.00 | -6.08% | 20,100 |
| Jul 1, 2026 | 1,434.00 | 1,450.00 | 1,254.00 | 1,366.00 | 1,366.00 | 11.60% | 68,400 |
| Jun 30, 2026 | 1,207.00 | 1,224.00 | 1,185.00 | 1,224.00 | 1,224.00 | 1.92% | 2,900 |
| Jun 29, 2026 | 1,185.00 | 1,207.00 | 1,185.00 | 1,201.00 | 1,201.00 | -0.08% | 2,100 |
| Jun 26, 2026 | 1,220.00 | 1,220.00 | 1,175.00 | 1,202.00 | 1,202.00 | -1.48% | 2,800 |
| Jun 25, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.99% | 100 |
| Jun 24, 2026 | 1,202.00 | 1,208.00 | 1,202.00 | 1,208.00 | 1,208.00 | 0.25% | 600 |
| Jun 23, 2026 | 1,214.00 | 1,214.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.99% | 1,600 |
| Jun 22, 2026 | 1,201.00 | 1,217.00 | 1,191.00 | 1,217.00 | 1,217.00 | 0.33% | 4,600 |
| Jun 19, 2026 | 1,215.00 | 1,225.00 | 1,200.00 | 1,213.00 | 1,213.00 | -0.16% | 3,800 |
| Jun 18, 2026 | 1,232.00 | 1,232.00 | 1,195.00 | 1,215.00 | 1,215.00 | -0.16% | 7,700 |
| Jun 17, 2026 | 1,230.00 | 1,236.00 | 1,201.00 | 1,217.00 | 1,217.00 | -1.62% | 14,200 |
| Jun 16, 2026 | 1,219.00 | 1,245.00 | 1,200.00 | 1,237.00 | 1,237.00 | -0.96% | 14,700 |
| Jun 15, 2026 | 1,299.00 | 1,299.00 | 1,214.00 | 1,249.00 | 1,249.00 | -4.29% | 16,500 |