Skip to main content
logo
Integral Corporation (TYO:5842)
Japan flag Japan · Delayed Price · Currency is JPY
3,355.00
-85.00 (-2.47%)
May 14, 2026, 3:30 PM JST

Integral Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20263,495.003,495.003,330.003,355.003,355.00-2.47%113,700
May 13, 20263,370.003,535.003,330.003,440.003,440.002.99%106,500
May 12, 20263,300.003,385.003,105.003,340.003,340.00-6.44%294,400
May 11, 20263,720.003,720.003,480.003,570.003,570.00-2.19%178,300
May 8, 20263,700.003,740.003,625.003,650.003,650.00-1.35%148,900
May 7, 20263,645.003,765.003,635.003,700.003,700.001.51%67,900
May 1, 20263,650.003,690.003,625.003,645.003,645.00-0.55%39,100
Apr 30, 20263,770.003,770.003,650.003,665.003,665.00-1.48%74,100
Apr 28, 20263,605.003,740.003,605.003,720.003,720.002.48%69,100
Apr 27, 20263,625.003,660.003,525.003,630.003,630.00-51,400
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