Skip to main content
logo
Integral Corporation (TYO:5842)
Japan flag Japan · Delayed Price · Currency is JPY
3,470.00
-25.00 (-0.72%)
Aug 1, 2025, 3:30 PM JST

Integral Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 9, 20253,180.003,215.003,125.003,180.003,180.000.16%50,100
Jul 8, 20253,125.003,205.003,090.003,175.003,175.000.47%33,600
Jul 7, 20253,105.003,180.003,095.003,160.003,160.002.76%47,800
Jul 4, 20253,070.003,150.003,060.003,075.003,075.000.16%32,200
Jul 3, 20253,030.003,090.003,010.003,070.003,070.002.16%26,700
Jul 2, 20253,075.003,200.003,005.003,005.003,005.00-2.91%69,500
Jul 1, 20253,175.003,175.003,085.003,095.003,095.00-3.13%118,100
Jun 30, 20252,999.003,195.002,966.003,195.003,195.008.93%171,000
Jun 27, 20252,967.003,030.002,916.002,933.002,933.00-0.88%74,000
Jun 26, 20252,965.003,010.002,948.002,959.002,942.00-0.74%50,100
Jun 25, 20253,085.003,085.002,941.002,981.002,963.87-1.45%46,700
Jun 24, 20252,853.003,050.002,850.003,025.003,007.627.92%138,000
Jun 23, 20252,808.002,818.002,707.002,803.002,786.90-1.27%80,600
Jun 20, 20252,811.002,867.002,792.002,839.002,822.69-0.77%69,400
Jun 19, 20253,010.003,015.002,852.002,861.002,844.56-1.58%114,900
Jun 18, 20252,844.002,994.002,831.002,907.002,890.302.43%120,100
Jun 17, 20252,854.002,866.002,790.002,838.002,821.700.57%78,200
Jun 16, 20252,881.002,881.002,785.002,822.002,805.79-2.35%71,300
Jun 13, 20253,090.003,090.002,890.002,890.002,873.40-4.30%101,000
Jun 12, 20253,050.003,070.002,981.003,020.003,002.65-106,700
Jun 11, 20252,894.003,040.002,866.003,020.003,002.655.52%117,900
Jun 10, 20252,797.002,911.002,797.002,862.002,845.562.40%83,200
Jun 9, 20252,787.002,798.002,720.002,795.002,778.941.42%58,700
Jun 6, 20252,754.002,778.002,683.002,756.002,740.170.51%88,600
Jun 5, 20252,674.002,762.002,668.002,742.002,726.250.92%101,200
Jun 4, 20252,770.002,820.002,717.002,717.002,701.39-2.83%90,700
Jun 3, 20252,691.002,817.002,691.002,796.002,779.943.90%83,300
Jun 2, 20252,731.002,755.002,691.002,691.002,675.54-0.41%49,000
May 30, 20252,704.002,739.002,650.002,702.002,686.48-1.89%166,700
May 29, 20252,770.002,808.002,738.002,754.002,738.180.18%51,000
May 28, 20252,800.002,810.002,732.002,749.002,733.21-1.12%81,400
May 27, 20252,784.002,805.002,756.002,780.002,764.030.07%28,300
May 26, 20252,730.002,818.002,685.002,778.002,762.043.66%50,300
May 23, 20252,796.002,822.002,680.002,680.002,664.60-2.79%104,800