Integral Corporation (TYO:5842)
Japan · Delayed Price · Currency is JPY 2,940.00
-24.00 (-0.81%)
Sep 15, 2026, 3:30 PM JST
Integral Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 2,974.00 | 2,992.00 | 2,920.00 | 2,930.00 | 2,930.00 | -1.15% | 78,100 |
| Sep 14, 2026 | 2,930.00 | 3,010.00 | 2,929.00 | 2,964.00 | 2,964.00 | 0.20% | 57,000 |
| Sep 11, 2026 | 2,950.00 | 2,982.00 | 2,935.00 | 2,958.00 | 2,958.00 | -1.20% | 59,200 |
| Sep 10, 2026 | 2,961.00 | 3,010.00 | 2,929.00 | 2,994.00 | 2,994.00 | 0.77% | 46,900 |
| Sep 9, 2026 | 3,015.00 | 3,020.00 | 2,965.00 | 2,971.00 | 2,971.00 | -2.11% | 77,300 |
| Sep 8, 2026 | 3,005.00 | 3,085.00 | 2,986.00 | 3,035.00 | 3,035.00 | -0.16% | 59,500 |
| Sep 7, 2026 | 3,015.00 | 3,070.00 | 2,992.00 | 3,040.00 | 3,040.00 | -0.16% | 40,000 |
| Sep 4, 2026 | 2,958.00 | 3,050.00 | 2,941.00 | 3,045.00 | 3,045.00 | 3.22% | 77,700 |
| Sep 3, 2026 | 2,953.00 | 2,971.00 | 2,925.00 | 2,950.00 | 2,950.00 | 1.51% | 61,800 |
| Sep 2, 2026 | 2,986.00 | 2,998.00 | 2,901.00 | 2,906.00 | 2,906.00 | -2.97% | 149,900 |
| Sep 1, 2026 | 2,965.00 | 3,100.00 | 2,949.00 | 2,995.00 | 2,995.00 | 1.29% | 80,900 |
| Aug 31, 2026 | 2,962.00 | 2,973.00 | 2,891.00 | 2,957.00 | 2,957.00 | -1.10% | 505,700 |
| Aug 28, 2026 | 2,953.00 | 3,020.00 | 2,940.00 | 2,990.00 | 2,990.00 | 1.29% | 101,800 |
| Aug 27, 2026 | 3,000.00 | 3,045.00 | 2,939.00 | 2,952.00 | 2,952.00 | -1.17% | 102,600 |
| Aug 26, 2026 | 3,105.00 | 3,145.00 | 2,987.00 | 2,987.00 | 2,987.00 | -4.11% | 163,300 |
| Aug 25, 2026 | 3,085.00 | 3,160.00 | 3,075.00 | 3,115.00 | 3,115.00 | 0.32% | 289,700 |
| Aug 24, 2026 | 3,195.00 | 3,245.00 | 3,075.00 | 3,105.00 | 3,105.00 | -1.90% | 98,900 |
| Aug 21, 2026 | 3,080.00 | 3,185.00 | 3,080.00 | 3,165.00 | 3,165.00 | 1.61% | 61,700 |
| Aug 20, 2026 | 2,996.00 | 3,135.00 | 2,974.00 | 3,115.00 | 3,115.00 | 1.96% | 99,300 |
| Aug 19, 2026 | 2,999.00 | 3,065.00 | 2,930.00 | 3,055.00 | 3,055.00 | 2.55% | 62,700 |
| Aug 18, 2026 | 3,080.00 | 3,115.00 | 2,975.00 | 2,979.00 | 2,979.00 | -3.28% | 90,300 |
| Aug 17, 2026 | 3,060.00 | 3,135.00 | 2,969.00 | 3,080.00 | 3,080.00 | 1.65% | 213,900 |
| Aug 14, 2026 | 3,110.00 | 3,165.00 | 2,985.00 | 3,030.00 | 3,030.00 | -1.78% | 297,400 |
| Aug 13, 2026 | 3,000.00 | 3,095.00 | 2,929.00 | 3,085.00 | 3,085.00 | 3.35% | 227,200 |
| Aug 12, 2026 | 2,898.00 | 2,985.00 | 2,872.00 | 2,985.00 | 2,985.00 | 4.81% | 181,500 |
| Aug 10, 2026 | 2,837.00 | 2,870.00 | 2,808.00 | 2,848.00 | 2,848.00 | 1.53% | 52,300 |
| Aug 7, 2026 | 2,848.00 | 2,870.00 | 2,780.00 | 2,805.00 | 2,805.00 | -2.09% | 57,800 |
| Aug 6, 2026 | 2,902.00 | 2,997.00 | 2,831.00 | 2,865.00 | 2,865.00 | -2.25% | 77,900 |
| Aug 5, 2026 | 2,949.00 | 2,976.00 | 2,912.00 | 2,931.00 | 2,931.00 | 1.10% | 67,000 |
| Aug 4, 2026 | 2,910.00 | 2,967.00 | 2,899.00 | 2,899.00 | 2,899.00 | -0.75% | 39,300 |
| Aug 3, 2026 | 2,931.00 | 2,943.00 | 2,877.00 | 2,921.00 | 2,921.00 | -0.34% | 66,700 |
| Jul 31, 2026 | 2,966.00 | 2,989.00 | 2,898.00 | 2,931.00 | 2,931.00 | -1.18% | 41,800 |
| Jul 30, 2026 | 2,857.00 | 2,986.00 | 2,843.00 | 2,966.00 | 2,966.00 | 2.63% | 79,300 |
| Jul 29, 2026 | 2,880.00 | 2,923.00 | 2,838.00 | 2,890.00 | 2,890.00 | 2.12% | 90,900 |
| Jul 28, 2026 | 2,780.00 | 2,876.00 | 2,768.00 | 2,830.00 | 2,830.00 | 2.24% | 130,000 |
| Jul 27, 2026 | 2,725.00 | 2,788.00 | 2,686.00 | 2,768.00 | 2,768.00 | 1.58% | 163,200 |
| Jul 24, 2026 | 2,777.00 | 2,806.00 | 2,725.00 | 2,725.00 | 2,725.00 | -3.61% | 120,500 |
| Jul 23, 2026 | 2,800.00 | 2,835.00 | 2,755.00 | 2,827.00 | 2,827.00 | 1.25% | 48,700 |
| Jul 22, 2026 | 2,750.00 | 2,854.00 | 2,750.00 | 2,792.00 | 2,792.00 | -1.41% | 84,000 |
| Jul 21, 2026 | 2,771.00 | 2,843.00 | 2,730.00 | 2,832.00 | 2,832.00 | 2.20% | 133,600 |
| Jul 17, 2026 | 2,850.00 | 2,870.00 | 2,723.00 | 2,771.00 | 2,771.00 | -2.15% | 151,800 |
| Jul 16, 2026 | 2,921.00 | 2,930.00 | 2,813.00 | 2,832.00 | 2,832.00 | -3.38% | 79,500 |
| Jul 15, 2026 | 2,957.00 | 2,974.00 | 2,883.00 | 2,931.00 | 2,931.00 | -0.88% | 68,100 |
| Jul 14, 2026 | 2,920.00 | 2,999.00 | 2,871.00 | 2,957.00 | 2,957.00 | 0.07% | 99,000 |
| Jul 13, 2026 | 2,870.00 | 2,955.00 | 2,870.00 | 2,955.00 | 2,955.00 | 2.46% | 58,400 |
| Jul 10, 2026 | 2,828.00 | 2,903.00 | 2,818.00 | 2,884.00 | 2,884.00 | 1.98% | 51,200 |
| Jul 9, 2026 | 2,835.00 | 2,868.00 | 2,797.00 | 2,828.00 | 2,828.00 | -0.25% | 48,300 |
| Jul 8, 2026 | 2,783.00 | 2,898.00 | 2,783.00 | 2,835.00 | 2,835.00 | -1.60% | 79,300 |
| Jul 7, 2026 | 2,944.00 | 2,982.00 | 2,843.00 | 2,881.00 | 2,881.00 | -0.45% | 105,700 |
| Jul 6, 2026 | 2,874.00 | 2,927.00 | 2,820.00 | 2,894.00 | 2,894.00 | 0.70% | 75,900 |