Skip to main content
logo
Integral Corporation (TYO:5842)
Japan flag Japan · Delayed Price · Currency is JPY
3,630.00
+30.00 (0.83%)
Apr 24, 2026, 3:30 PM JST

Integral Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,565.003,645.003,530.003,630.003,630.000.83%47,600
Apr 23, 20263,690.003,690.003,560.003,600.003,600.00-2.44%37,200
Apr 22, 20263,615.003,705.003,605.003,690.003,690.002.07%58,000
Apr 21, 20263,640.003,700.003,615.003,615.003,615.000.42%47,900
Apr 20, 20263,595.003,615.003,545.003,600.003,600.000.56%37,800
Apr 17, 20263,600.003,600.003,545.003,580.003,580.000.14%24,600
Apr 16, 20263,565.003,655.003,545.003,575.003,575.002.14%65,400
Apr 15, 20263,520.003,530.003,450.003,500.003,500.000.57%57,900
Apr 14, 20263,495.003,500.003,425.003,480.003,480.000.72%28,300
Apr 13, 20263,450.003,475.003,380.003,455.003,455.000.14%34,500
Apr 10, 20263,450.003,475.003,420.003,450.003,450.000.15%43,100
Apr 9, 20263,450.003,465.003,375.003,445.003,445.00-0.58%57,600
Apr 8, 20263,370.003,465.003,355.003,465.003,465.004.05%62,700
Apr 7, 20263,300.003,355.003,290.003,330.003,330.001.06%73,600
Apr 6, 20263,250.003,320.003,250.003,295.003,295.001.38%58,200
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