Skip to main content
logo
Integral Corporation (TYO:5842)
Japan flag Japan · Delayed Price · Currency is JPY
2,832.00
-99.00 (-3.38%)
Jul 16, 2026, 3:30 PM JST

Integral Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20262,921.002,930.002,813.002,832.002,832.00-3.38%79,500
Jul 15, 20262,957.002,974.002,883.002,931.002,931.00-0.88%68,100
Jul 14, 20262,920.002,999.002,871.002,957.002,957.000.07%99,000
Jul 13, 20262,870.002,955.002,870.002,955.002,955.002.46%58,400
Jul 10, 20262,828.002,903.002,818.002,884.002,884.001.98%51,200
Jul 9, 20262,835.002,868.002,797.002,828.002,828.00-0.25%48,300
Jul 8, 20262,783.002,898.002,783.002,835.002,835.00-1.60%79,300
Jul 7, 20262,944.002,982.002,843.002,881.002,881.00-0.45%105,700
Jul 6, 20262,874.002,927.002,820.002,894.002,894.000.70%75,900
Jul 3, 20262,841.002,900.002,836.002,874.002,874.001.27%49,900
Jul 2, 20262,840.002,922.002,821.002,838.002,838.001.00%53,600
Jul 1, 20262,745.002,847.002,688.002,810.002,810.002.37%117,900
Jun 30, 20262,800.002,830.002,701.002,745.002,745.00-1.86%126,600
Jun 29, 20262,846.002,846.002,757.002,797.002,797.000.05%75,900
Jun 26, 20262,752.002,832.002,751.002,814.002,795.50-0.67%79,700
Jun 25, 20262,900.002,942.002,795.002,833.002,814.38-1.32%83,900
Jun 24, 20262,941.002,963.002,862.002,871.002,852.13-0.69%93,600
Jun 23, 20262,909.002,926.002,873.002,891.002,871.99-0.65%99,500
Jun 22, 20262,880.003,015.002,880.002,910.002,890.871.25%99,000
Jun 19, 20262,910.002,960.002,858.002,874.002,855.11-2.51%133,400
Jun 18, 20262,950.002,999.002,914.002,948.002,928.62-0.24%51,900
Jun 17, 20262,979.003,000.002,950.002,955.002,935.570.89%52,600
Jun 16, 20263,000.003,000.002,906.002,929.002,909.74-2.14%82,100
Jun 15, 20263,010.003,050.002,979.002,993.002,973.320.94%69,700
Jun 12, 20262,995.003,030.002,945.002,965.002,945.51-1.17%92,200
Jun 11, 20263,170.003,230.003,000.003,000.002,980.28-5.36%52,600
Jun 10, 20263,265.003,295.003,155.003,170.003,149.16-4.95%77,400
Jun 9, 20263,330.003,395.003,315.003,335.003,313.070.60%35,500
Jun 8, 20263,375.003,375.003,285.003,315.003,293.21-2.50%41,300
Jun 5, 20263,305.003,435.003,305.003,400.003,377.652.10%51,400
Jun 4, 20263,300.003,350.003,280.003,330.003,308.11-0.60%60,100
Jun 3, 20263,280.003,350.003,270.003,350.003,327.98-53,500
Jun 2, 20263,340.003,370.003,235.003,350.003,327.98-0.74%72,000
Jun 1, 20263,485.003,565.003,355.003,375.003,352.81-2.03%83,500
May 29, 20263,340.003,450.003,340.003,445.003,422.353.30%83,700
May 28, 20263,360.003,365.003,320.003,335.003,313.070.15%32,400
May 27, 20263,440.003,440.003,290.003,330.003,308.11-3.48%62,300
May 26, 20263,355.003,480.003,355.003,450.003,427.321.47%70,000
May 25, 20263,415.003,460.003,355.003,400.003,377.65-0.44%52,000
May 22, 20263,380.003,420.003,330.003,415.003,392.551.64%68,500
May 21, 20263,365.003,420.003,355.003,360.003,337.910.30%71,300
May 20, 20263,430.003,445.003,310.003,350.003,327.98-4.01%60,700
May 19, 20263,345.003,505.003,345.003,490.003,467.065.76%73,800
May 18, 20263,400.003,460.003,290.003,300.003,278.30-2.37%71,800
May 15, 20263,355.003,425.003,310.003,380.003,357.780.75%144,400
May 14, 20263,495.003,495.003,330.003,355.003,332.94-2.47%113,700
May 13, 20263,370.003,535.003,330.003,440.003,417.382.99%106,500
May 12, 20263,300.003,385.003,105.003,340.003,318.04-6.44%294,400
May 11, 20263,720.003,720.003,480.003,570.003,546.53-2.19%178,300
May 8, 20263,700.003,740.003,625.003,650.003,626.00-1.35%148,900