Skip to main content
logo
Integral Corporation (TYO:5842)
Japan flag Japan · Delayed Price · Currency is JPY
2,931.00
+32.00 (1.10%)
Aug 5, 2026, 3:30 PM JST

Integral Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20262,949.002,976.002,912.002,931.002,931.001.10%67,000
Aug 4, 20262,910.002,967.002,899.002,899.002,899.00-0.75%39,300
Aug 3, 20262,931.002,943.002,877.002,921.002,921.00-0.34%66,700
Jul 31, 20262,966.002,989.002,898.002,931.002,931.00-1.18%41,800
Jul 30, 20262,857.002,986.002,843.002,966.002,966.002.63%79,300
Jul 29, 20262,880.002,923.002,838.002,890.002,890.002.12%90,900
Jul 28, 20262,780.002,876.002,768.002,830.002,830.002.24%130,000
Jul 27, 20262,725.002,788.002,686.002,768.002,768.001.58%163,200
Jul 24, 20262,777.002,806.002,725.002,725.002,725.00-3.61%120,500
Jul 23, 20262,800.002,835.002,755.002,827.002,827.001.25%48,700
Jul 22, 20262,750.002,854.002,750.002,792.002,792.00-1.41%84,000
Jul 21, 20262,771.002,843.002,730.002,832.002,832.002.20%133,600
Jul 17, 20262,850.002,870.002,723.002,771.002,771.00-2.15%151,800
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