Integroup Inc. (TYO:192A)
Japan · Delayed Price · Currency is JPY 1,215.00
+9.00 (0.75%)
Jul 22, 2026, 11:11 AM JST
Integroup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1,330.00 | 1,330.00 | 1,288.00 | 1,305.00 | 1,305.00 | -2.03% | 5,200 |
| Jun 11, 2026 | 1,338.00 | 1,343.00 | 1,314.00 | 1,332.00 | 1,332.00 | -0.67% | 4,900 |
| Jun 10, 2026 | 1,355.00 | 1,355.00 | 1,312.00 | 1,341.00 | 1,341.00 | -1.25% | 2,900 |
| Jun 9, 2026 | 1,365.00 | 1,365.00 | 1,343.00 | 1,358.00 | 1,358.00 | -0.22% | 2,500 |
| Jun 8, 2026 | 1,350.00 | 1,365.00 | 1,350.00 | 1,361.00 | 1,361.00 | -0.15% | 1,300 |
| Jun 5, 2026 | 1,355.00 | 1,364.00 | 1,355.00 | 1,363.00 | 1,363.00 | 0.44% | 1,000 |
| 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 |