Skip to main content
logo
Integral Corporation (TYO:5842)
Japan flag Japan · Delayed Price · Currency is JPY
3,290.00
+50.00 (1.54%)
At close: Mar 13, 2026

Integral Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20263,260.003,345.003,260.003,290.003,290.001.54%62,600
Mar 12, 20263,325.003,370.003,210.003,240.003,240.00-4.42%57,800
Mar 11, 20263,335.003,465.003,335.003,390.003,390.002.57%86,500
Mar 10, 20263,260.003,330.003,215.003,305.003,305.003.28%60,600
Mar 9, 20263,125.003,225.003,110.003,200.003,200.00-3.03%113,500
Mar 6, 20263,200.003,320.003,180.003,300.003,300.002.48%88,400
Mar 5, 20263,185.003,275.003,165.003,220.003,220.002.22%94,800
Mar 4, 20263,115.003,200.003,060.003,150.003,150.00-0.32%116,300
Mar 3, 20263,250.003,255.003,145.003,160.003,160.00-1.56%95,700
Mar 2, 20263,200.003,230.003,175.003,210.003,210.00-2.13%95,600
Feb 27, 20263,235.003,295.003,225.003,280.003,280.002.18%68,200
Feb 26, 20263,285.003,300.003,205.003,210.003,210.00-1.83%56,000
Feb 25, 20263,285.003,320.003,240.003,270.003,270.000.93%54,400
Feb 24, 20263,350.003,430.003,205.003,240.003,240.00-2.56%160,600
Feb 20, 20263,280.003,325.003,195.003,325.003,325.001.37%107,400
Feb 19, 20263,235.003,335.003,225.003,280.003,280.001.39%52,500
Feb 18, 20263,310.003,350.003,210.003,235.003,235.00-2.27%60,100
Feb 17, 20263,350.003,465.003,270.003,310.003,310.005.41%151,200
Feb 16, 20263,155.003,230.003,045.003,140.003,140.00-0.95%147,000
Feb 13, 20263,305.003,415.003,170.003,170.003,170.00-5.09%205,000
Feb 12, 20263,525.003,625.003,275.003,340.003,340.00-4.30%354,500
Feb 10, 20263,450.003,525.003,435.003,490.003,490.002.20%74,100
Feb 9, 20263,500.003,500.003,395.003,415.003,415.00-0.44%99,400
Feb 6, 20263,400.003,430.003,325.003,430.003,430.00-2.28%115,200
Feb 5, 20263,450.003,585.003,420.003,510.003,510.000.57%124,700
Feb 4, 20263,445.003,515.003,390.003,490.003,490.00-0.29%93,200
Feb 3, 20263,550.003,575.003,440.003,500.003,500.00-1.41%100,100
Feb 2, 20263,580.003,670.003,520.003,550.003,550.000.14%153,700
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