Integroup Inc. (TYO:192A)
Japan · Delayed Price · Currency is JPY 1,282.00
+16.00 (1.26%)
Sep 18, 2026, 3:25 PM JST
Integroup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,267.00 | 1,282.00 | 1,265.00 | 1,282.00 | 1,282.00 | 1.26% | 1,700 |
| Sep 17, 2026 | 1,260.00 | 1,266.00 | 1,260.00 | 1,266.00 | 1,266.00 | 0.48% | 500 |
| Sep 15, 2026 | 1,273.00 | 1,274.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.94% | 2,100 |
| Sep 14, 2026 | 1,295.00 | 1,295.00 | 1,271.00 | 1,272.00 | 1,272.00 | -1.78% | 500 |
| Sep 11, 2026 | 1,266.00 | 1,295.00 | 1,258.00 | 1,295.00 | 1,295.00 | -0.08% | 1,700 |
| Sep 10, 2026 | 1,282.00 | 1,296.00 | 1,272.00 | 1,296.00 | 1,296.00 | - | 800 |
| Sep 9, 2026 | 1,265.00 | 1,296.00 | 1,265.00 | 1,296.00 | 1,296.00 | 2.05% | 1,500 |
| Sep 8, 2026 | 1,269.00 | 1,280.00 | 1,269.00 | 1,270.00 | 1,270.00 | -0.86% | 1,300 |
| Sep 7, 2026 | 1,275.00 | 1,298.00 | 1,270.00 | 1,281.00 | 1,281.00 | 1.34% | 2,800 |
| Sep 4, 2026 | 1,268.00 | 1,268.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.96% | 600 |
| Sep 3, 2026 | 1,263.00 | 1,272.00 | 1,252.00 | 1,252.00 | 1,252.00 | -1.65% | 1,700 |
| Sep 2, 2026 | 1,262.00 | 1,274.00 | 1,248.00 | 1,273.00 | 1,273.00 | 1.19% | 1,500 |
| Sep 1, 2026 | 1,282.00 | 1,282.00 | 1,250.00 | 1,258.00 | 1,258.00 | -3.23% | 2,300 |
| Aug 31, 2026 | 1,232.00 | 1,325.00 | 1,220.00 | 1,300.00 | 1,300.00 | 5.52% | 18,100 |
| Aug 28, 2026 | 1,230.00 | 1,232.00 | 1,226.00 | 1,232.00 | 1,232.00 | 0.41% | 600 |
| Aug 27, 2026 | 1,227.00 | 1,229.00 | 1,222.00 | 1,227.00 | 1,227.00 | - | 800 |
| Aug 26, 2026 | 1,232.00 | 1,232.00 | 1,227.00 | 1,227.00 | 1,227.00 | -1.37% | 400 |
| 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 |