Integroup Inc. (TYO:192A)
Japan · Delayed Price · Currency is JPY 1,357.00
+3.00 (0.22%)
Jun 4, 2026, 3:30 PM JST
Integroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,353.00 | 1,367.00 | 1,348.00 | 1,357.00 | 1,357.00 | 0.22% | 2,400 |
| Jun 3, 2026 | 1,355.00 | 1,363.00 | 1,331.00 | 1,354.00 | 1,354.00 | -0.81% | 3,600 |
| Jun 2, 2026 | 1,378.00 | 1,378.00 | 1,355.00 | 1,365.00 | 1,365.00 | -1.16% | 5,000 |
| Jun 1, 2026 | 1,368.00 | 1,381.00 | 1,358.00 | 1,381.00 | 1,381.00 | 0.66% | 6,300 |
| May 29, 2026 | 1,370.00 | 1,381.00 | 1,361.00 | 1,372.00 | 1,372.00 | 0.81% | 13,300 |
| May 28, 2026 | 1,373.00 | 1,373.00 | 1,300.00 | 1,361.00 | 1,361.00 | -3.27% | 13,800 |
| May 27, 2026 | 1,428.00 | 1,441.00 | 1,370.00 | 1,407.00 | 1,407.00 | -5.44% | 27,200 |
| May 26, 2026 | 1,487.00 | 1,500.00 | 1,487.00 | 1,488.00 | 1,488.00 | -0.40% | 5,100 |
| May 25, 2026 | 1,493.00 | 1,502.00 | 1,491.00 | 1,494.00 | 1,494.00 | -0.07% | 3,000 |
| May 22, 2026 | 1,500.00 | 1,504.00 | 1,490.00 | 1,495.00 | 1,495.00 | 0.81% | 3,100 |
| May 21, 2026 | 1,501.00 | 1,501.00 | 1,483.00 | 1,483.00 | 1,483.00 | -1.00% | 1,300 |
| May 20, 2026 | 1,519.00 | 1,520.00 | 1,487.00 | 1,498.00 | 1,498.00 | -0.13% | 4,300 |
| May 19, 2026 | 1,500.00 | 1,510.00 | 1,489.00 | 1,500.00 | 1,500.00 | -0.20% | 13,700 |
| May 18, 2026 | 1,510.00 | 1,520.00 | 1,501.00 | 1,503.00 | 1,503.00 | -0.46% | 1,800 |
| May 15, 2026 | 1,512.00 | 1,512.00 | 1,509.00 | 1,510.00 | 1,510.00 | -0.13% | 900 |
| May 14, 2026 | 1,513.00 | 1,515.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.20% | 12,100 |
| May 13, 2026 | 1,506.00 | 1,522.00 | 1,506.00 | 1,509.00 | 1,509.00 | -0.40% | 1,500 |
| May 12, 2026 | 1,529.00 | 1,529.00 | 1,511.00 | 1,515.00 | 1,515.00 | -0.20% | 3,600 |
| May 11, 2026 | 1,530.00 | 1,530.00 | 1,518.00 | 1,518.00 | 1,518.00 | -0.13% | 500 |
| May 8, 2026 | 1,502.00 | 1,526.00 | 1,501.00 | 1,520.00 | 1,520.00 | 0.33% | 5,500 |
| May 7, 2026 | 1,501.00 | 1,521.00 | 1,481.00 | 1,515.00 | 1,515.00 | 0.66% | 9,500 |
| May 1, 2026 | 1,507.00 | 1,522.00 | 1,485.00 | 1,505.00 | 1,505.00 | -0.53% | 5,800 |
| Apr 30, 2026 | 1,505.00 | 1,530.00 | 1,496.00 | 1,513.00 | 1,513.00 | -0.85% | 13,500 |
| Apr 28, 2026 | 1,505.00 | 1,581.00 | 1,501.00 | 1,526.00 | 1,526.00 | 1.67% | 16,500 |
| Apr 27, 2026 | 1,601.00 | 1,615.00 | 1,500.00 | 1,501.00 | 1,501.00 | -6.89% | 101,100 |
| Apr 24, 2026 | 1,658.00 | 1,658.00 | 1,612.00 | 1,612.00 | 1,612.00 | -0.56% | 1,300 |
| Apr 23, 2026 | 1,621.00 | 1,654.00 | 1,600.00 | 1,621.00 | 1,621.00 | -0.37% | 17,600 |
| Apr 22, 2026 | 1,630.00 | 1,640.00 | 1,602.00 | 1,627.00 | 1,627.00 | -0.91% | 39,600 |
| Apr 21, 2026 | 1,650.00 | 1,655.00 | 1,625.00 | 1,642.00 | 1,642.00 | -1.02% | 4,600 |
| Apr 20, 2026 | 1,665.00 | 1,672.00 | 1,640.00 | 1,659.00 | 1,659.00 | 0.85% | 8,400 |
| Apr 17, 2026 | 1,679.00 | 1,703.00 | 1,602.00 | 1,645.00 | 1,645.00 | -4.03% | 44,800 |
| Apr 16, 2026 | 1,719.00 | 1,719.00 | 1,685.00 | 1,714.00 | 1,714.00 | 1.24% | 1,900 |
| Apr 15, 2026 | 1,708.00 | 1,708.00 | 1,685.00 | 1,693.00 | 1,693.00 | -0.88% | 2,000 |
| Apr 14, 2026 | 1,706.00 | 1,715.00 | 1,700.00 | 1,708.00 | 1,708.00 | -0.41% | 3,200 |
| Apr 13, 2026 | 1,714.00 | 1,716.00 | 1,708.00 | 1,715.00 | 1,715.00 | -0.06% | 2,800 |
| Apr 10, 2026 | 1,715.00 | 1,727.00 | 1,706.00 | 1,716.00 | 1,716.00 | - | 1,800 |
| Apr 9, 2026 | 1,701.00 | 1,718.00 | 1,692.00 | 1,716.00 | 1,716.00 | 0.82% | 7,800 |
| Apr 8, 2026 | 1,715.00 | 1,715.00 | 1,617.00 | 1,702.00 | 1,702.00 | - | 12,100 |
| Apr 7, 2026 | 1,722.00 | 1,722.00 | 1,698.00 | 1,702.00 | 1,702.00 | - | 900 |
| Apr 6, 2026 | 1,703.00 | 1,707.00 | 1,702.00 | 1,702.00 | 1,702.00 | -0.06% | 3,500 |
| 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 |