Skip to main content
logo
Integral Corporation (TYO:5842)
Japan flag Japan · Delayed Price · Currency is JPY
3,960.00
+90.00 (2.33%)
Sep 24, 2025, 3:30 PM JST

Integral Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20253,840.003,900.003,830.003,870.003,870.001.04%57,700
Sep 19, 20253,785.003,855.003,730.003,830.003,830.001.73%74,700
Sep 18, 20253,840.003,845.003,745.003,765.003,765.00-0.92%49,300
Sep 17, 20253,845.003,845.003,735.003,800.003,800.00-1.68%68,600
Sep 16, 20253,845.003,915.003,790.003,865.003,865.004.32%133,200
Sep 12, 20253,810.003,810.003,665.003,705.003,705.00-1.59%77,900
Sep 11, 20253,895.003,970.003,730.003,765.003,765.001.48%104,900
Sep 10, 20253,800.003,850.003,675.003,710.003,710.001.23%116,100
Sep 9, 20253,680.003,780.003,630.003,665.003,665.000.14%76,800
Sep 8, 20253,585.003,660.003,585.003,660.003,660.002.23%52,300
Sep 5, 20253,620.003,640.003,580.003,580.003,580.000.42%51,100
Sep 4, 20253,670.003,670.003,485.003,565.003,565.00-2.86%200,400
Sep 3, 20253,700.003,720.003,610.003,670.003,670.00-1.08%94,900
Sep 2, 20253,750.003,750.003,665.003,710.003,710.00-0.80%72,600
Sep 1, 20253,775.003,800.003,685.003,740.003,740.00-1.97%65,600
Aug 29, 20253,725.003,860.003,725.003,815.003,815.002.69%93,900
Aug 28, 20253,830.003,870.003,685.003,715.003,715.00-3.51%161,200
Aug 27, 20253,870.003,925.003,805.003,850.003,850.00-3.87%273,300
Aug 26, 20253,770.004,395.003,710.004,005.004,005.005.12%1,216,600
Aug 25, 20253,725.003,850.003,725.003,810.003,810.004.24%108,700
Aug 22, 20253,655.003,740.003,625.003,655.003,655.000.14%72,000
Aug 21, 20253,630.003,710.003,600.003,650.003,650.000.69%63,900
Aug 20, 20253,765.003,800.003,615.003,625.003,625.00-4.23%156,000
Aug 19, 20253,810.003,880.003,740.003,785.003,785.000.26%141,300
Aug 18, 20253,795.003,865.003,765.003,775.003,775.00-2.33%105,000
Aug 15, 20253,935.003,950.003,765.003,865.003,865.00-186,800
Aug 14, 20253,990.004,050.003,865.003,865.003,865.00-4.21%147,000
Aug 13, 20253,820.004,120.003,710.004,035.004,035.006.04%370,800
Aug 12, 20253,905.003,940.003,800.003,805.003,805.00-1.42%147,200
Aug 8, 20253,820.003,880.003,760.003,860.003,860.000.78%114,700
Aug 7, 20253,720.003,835.003,665.003,830.003,830.003.65%60,700
Aug 6, 20253,615.003,715.003,590.003,695.003,695.003.79%65,700
Aug 5, 20253,490.003,575.003,450.003,560.003,560.003.34%53,100
Aug 4, 20253,400.003,475.003,370.003,445.003,445.00-0.72%34,800
Aug 1, 20253,435.003,485.003,400.003,470.003,470.00-0.72%59,500
Jul 31, 20253,540.003,565.003,465.003,495.003,495.00-1.69%69,900
Jul 30, 20253,505.003,600.003,470.003,555.003,555.000.85%62,300
Jul 29, 20253,505.003,555.003,485.003,525.003,525.00-1.40%83,600
Jul 28, 20253,485.003,595.003,485.003,575.003,575.002.73%71,500
Jul 25, 20253,480.003,515.003,415.003,480.003,480.001.02%79,300
Jul 24, 20253,475.003,480.003,415.003,445.003,445.000.29%43,100
Jul 23, 20253,425.003,495.003,400.003,435.003,435.000.88%88,400
Jul 22, 20253,380.003,465.003,310.003,405.003,405.002.87%75,500
Jul 18, 20253,365.003,365.003,295.003,310.003,310.00-1.63%28,900
Jul 17, 20253,345.003,400.003,285.003,365.003,365.004.83%99,400
Jul 16, 20253,335.003,365.003,200.003,210.003,210.00-2.73%67,900
Jul 15, 20253,270.003,320.003,255.003,300.003,300.00-0.90%52,100
Jul 14, 20253,255.003,350.003,225.003,330.003,330.003.26%72,100
Jul 11, 20253,260.003,300.003,210.003,225.003,225.00-1.07%52,400
Jul 10, 20253,200.003,310.003,200.003,260.003,260.002.52%78,400