Skip to main content
logo
Integral Corporation (TYO:5842)
Japan flag Japan · Delayed Price · Currency is JPY
3,250.00
+65.00 (2.04%)
Apr 3, 2026, 3:30 PM JST

Integral Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,230.003,310.003,220.003,250.003,250.002.04%42,300
Apr 2, 20263,195.003,260.003,135.003,185.003,185.00-2.00%97,000
Apr 1, 20263,205.003,275.003,185.003,250.003,250.003.17%74,200
Mar 31, 20263,205.003,230.003,140.003,150.003,150.00-2.33%126,800
Mar 30, 20263,265.003,270.003,205.003,225.003,225.00-3.30%64,100
Mar 27, 20263,270.003,355.003,270.003,335.003,335.00-0.15%47,600
Mar 26, 20263,335.003,380.003,300.003,340.003,340.000.30%30,200
Mar 25, 20263,290.003,330.003,255.003,330.003,330.004.39%50,700
Mar 24, 20263,240.003,265.003,160.003,190.003,190.00-0.62%43,800
Mar 23, 20263,180.003,230.003,150.003,210.003,210.00-1.23%86,800
Mar 19, 20263,325.003,370.003,235.003,250.003,250.00-3.56%78,100
Mar 18, 20263,300.003,370.003,230.003,370.003,370.004.33%63,800
Mar 17, 20263,255.003,295.003,200.003,230.003,230.00-1.22%36,300
Mar 16, 20263,255.003,335.003,240.003,270.003,270.00-0.61%61,900
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