Skip to main content
logo
Integral Corporation (TYO:5842)
Japan flag Japan · Delayed Price · Currency is JPY
3,545.00
+5.00 (0.14%)
At close: Jan 30, 2026

Integral Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,540.003,555.003,490.003,545.003,545.000.14%58,200
Jan 29, 20263,465.003,540.003,405.003,540.003,540.000.85%66,700
Jan 28, 20263,620.003,620.003,485.003,510.003,510.00-3.04%46,900
Jan 27, 20263,515.003,620.003,465.003,620.003,620.002.70%58,400
Jan 26, 20263,530.003,600.003,510.003,525.003,525.00-0.28%74,600
Jan 23, 20263,545.003,605.003,475.003,535.003,535.001.73%76,000
Jan 22, 20263,535.003,565.003,475.003,475.003,475.00-1.56%50,400
Jan 21, 20263,510.003,555.003,405.003,530.003,530.00-0.70%93,000
Jan 20, 20263,720.003,720.003,555.003,555.003,555.00-6.20%120,600
Jan 19, 20263,820.003,845.003,680.003,790.003,790.00-1.17%135,000
Jan 16, 20263,995.004,050.003,655.003,835.003,835.00-4.36%487,900
Jan 15, 20263,715.004,040.003,680.004,010.004,010.008.82%449,400
Jan 14, 20263,580.003,810.003,560.003,685.003,685.004.24%357,400
Jan 13, 20263,520.003,550.003,420.003,535.003,535.002.17%86,900
Jan 9, 20263,570.003,635.003,390.003,460.003,460.00-3.62%134,400
Jan 8, 20263,440.003,630.003,400.003,590.003,590.005.59%191,700
Jan 7, 20263,385.003,450.003,360.003,400.003,400.00-0.58%83,800
Jan 6, 20263,330.003,455.003,330.003,420.003,420.002.70%86,000
Jan 5, 20263,355.003,370.003,280.003,330.003,330.000.30%21,700
Dec 30, 20253,410.003,425.003,320.003,320.003,320.00-2.64%47,100
Dec 29, 20253,475.003,475.003,400.003,410.003,410.000.29%34,200
Dec 26, 20253,435.003,455.003,395.003,400.003,383.000.15%54,800
Dec 25, 20253,355.003,410.003,350.003,395.003,378.031.19%45,000
Dec 24, 20253,350.003,380.003,320.003,355.003,338.231.05%45,600
Dec 23, 20253,310.003,360.003,290.003,320.003,303.400.15%38,500
Dec 22, 20253,355.003,380.003,230.003,315.003,298.43-0.60%50,000
Dec 19, 20253,260.003,375.003,255.003,335.003,318.332.30%76,800
Dec 18, 20253,175.003,290.003,155.003,260.003,243.702.19%71,000
Dec 17, 20253,160.003,195.003,060.003,190.003,174.052.90%95,200
Dec 16, 20253,155.003,170.003,085.003,100.003,084.50-3.43%77,400
Dec 15, 20253,295.003,295.003,205.003,210.003,193.95-1.53%33,200
Dec 12, 20253,210.003,270.003,200.003,260.003,243.70-0.15%46,200
Dec 11, 20253,270.003,285.003,195.003,265.003,248.682.03%77,400
Dec 10, 20253,250.003,310.003,200.003,200.003,184.00-1.54%128,500
Dec 9, 20253,295.003,300.003,230.003,250.003,233.75-0.31%25,800
Dec 8, 20253,245.003,295.003,215.003,260.003,243.700.46%37,200
Dec 5, 20253,355.003,355.003,195.003,245.003,228.78-3.85%63,300
Dec 4, 20253,430.003,440.003,375.003,375.003,358.13-1.17%27,000
Dec 3, 20253,405.003,440.003,365.003,415.003,397.930.44%31,900
Dec 2, 20253,480.003,480.003,400.003,400.003,383.00-1.16%22,100
Dec 1, 20253,555.003,575.003,410.003,440.003,422.80-3.23%39,500
Nov 28, 20253,480.003,580.003,450.003,555.003,537.232.16%40,200
Nov 27, 20253,440.003,490.003,440.003,480.003,462.601.31%32,900
Nov 26, 20253,380.003,440.003,330.003,435.003,417.831.63%30,500
Nov 25, 20253,500.003,500.003,360.003,380.003,363.10-2.73%40,400
Nov 21, 20253,225.003,475.003,185.003,475.003,457.637.42%99,000
Nov 20, 20253,245.003,295.003,210.003,235.003,218.831.89%73,900
Nov 19, 20253,240.003,240.003,160.003,175.003,159.13-2.01%59,200
Nov 18, 20253,270.003,325.003,230.003,240.003,223.80-1.22%43,000
Nov 17, 20253,390.003,415.003,230.003,280.003,263.60-4.65%65,200