Skip to main content
Integral Corporation (TYO:5842)
Japan flag Japan · Delayed Price · Currency is JPY
3,220.00
+20.00 (0.63%)
Mar 10, 2026, 9:24 AM JST

Integral Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 20263,450.003,525.003,435.003,490.003,490.002.20%74,100
Feb 9, 20263,500.003,500.003,395.003,415.003,415.00-0.44%99,400
Feb 6, 20263,400.003,430.003,325.003,430.003,430.00-2.28%115,200
Feb 5, 20263,450.003,585.003,420.003,510.003,510.000.57%124,700
Feb 4, 20263,445.003,515.003,390.003,490.003,490.00-0.29%93,200
Feb 3, 20263,550.003,575.003,440.003,500.003,500.00-1.41%100,100
Feb 2, 20263,580.003,670.003,520.003,550.003,550.000.14%153,700
Jan 30, 20263,540.003,555.003,490.003,545.003,545.000.14%58,200
Jan 29, 20263,465.003,540.003,405.003,540.003,540.000.85%66,700
Jan 28, 20263,620.003,620.003,485.003,510.003,510.00-3.04%46,900
Jan 27, 20263,515.003,620.003,465.003,620.003,620.002.70%58,400
Jan 26, 20263,530.003,600.003,510.003,525.003,525.00-0.28%74,600
Jan 23, 20263,545.003,605.003,475.003,535.003,535.001.73%76,000
Jan 22, 20263,535.003,565.003,475.003,475.003,475.00-1.56%50,400
Jan 21, 20263,510.003,555.003,405.003,530.003,530.00-0.70%93,000
Jan 20, 20263,720.003,720.003,555.003,555.003,555.00-6.20%120,600
Jan 19, 20263,820.003,845.003,680.003,790.003,790.00-1.17%135,000
Jan 16, 20263,995.004,050.003,655.003,835.003,835.00-4.36%487,900
Jan 15, 20263,715.004,040.003,680.004,010.004,010.008.82%449,400
Jan 14, 20263,580.003,810.003,560.003,685.003,685.004.24%357,400
Jan 13, 20263,520.003,550.003,420.003,535.003,535.002.17%86,900
Jan 9, 20263,570.003,635.003,390.003,460.003,460.00-3.62%134,400
Jan 8, 20263,440.003,630.003,400.003,590.003,590.005.59%191,700
Jan 7, 20263,385.003,450.003,360.003,400.003,400.00-0.58%83,800
Jan 6, 20263,330.003,455.003,330.003,420.003,420.002.70%86,000
Jan 5, 20263,355.003,370.003,280.003,330.003,330.000.30%21,700
Dec 30, 20253,410.003,425.003,320.003,320.003,320.00-2.64%47,100
Dec 29, 20253,475.003,475.003,400.003,410.003,410.000.29%34,200
Dec 26, 20253,435.003,455.003,395.003,400.003,383.000.15%54,800
Dec 25, 20253,355.003,410.003,350.003,395.003,378.031.19%45,000
Dec 24, 20253,350.003,380.003,320.003,355.003,338.231.05%45,600
Dec 23, 20253,310.003,360.003,290.003,320.003,303.400.15%38,500
Dec 22, 20253,355.003,380.003,230.003,315.003,298.43-0.60%50,000
Dec 19, 20253,260.003,375.003,255.003,335.003,318.332.30%76,800
Dec 18, 20253,175.003,290.003,155.003,260.003,243.702.19%71,000
Dec 17, 20253,160.003,195.003,060.003,190.003,174.052.90%95,200
Dec 16, 20253,155.003,170.003,085.003,100.003,084.50-3.43%77,400
Dec 15, 20253,295.003,295.003,205.003,210.003,193.95-1.53%33,200
Dec 12, 20253,210.003,270.003,200.003,260.003,243.70-0.15%46,200
Dec 11, 20253,270.003,285.003,195.003,265.003,248.682.03%77,400
Dec 10, 20253,250.003,310.003,200.003,200.003,184.00-1.54%128,500
Dec 9, 20253,295.003,300.003,230.003,250.003,233.75-0.31%25,800
Dec 8, 20253,245.003,295.003,215.003,260.003,243.700.46%37,200
Dec 5, 20253,355.003,355.003,195.003,245.003,228.78-3.85%63,300
Dec 4, 20253,430.003,440.003,375.003,375.003,358.13-1.17%27,000
Dec 3, 20253,405.003,440.003,365.003,415.003,397.930.44%31,900
Dec 2, 20253,480.003,480.003,400.003,400.003,383.00-1.16%22,100
Dec 1, 20253,555.003,575.003,410.003,440.003,422.80-3.23%39,500
Nov 28, 20253,480.003,580.003,450.003,555.003,537.232.16%40,200
Nov 27, 20253,440.003,490.003,440.003,480.003,462.601.31%32,900
Nov 26, 20253,380.003,440.003,330.003,435.003,417.831.63%30,500
Nov 25, 20253,500.003,500.003,360.003,380.003,363.10-2.73%40,400
Nov 21, 20253,225.003,475.003,185.003,475.003,457.637.42%99,000
Nov 20, 20253,245.003,295.003,210.003,235.003,218.831.89%73,900
Nov 19, 20253,240.003,240.003,160.003,175.003,159.13-2.01%59,200
Nov 18, 20253,270.003,325.003,230.003,240.003,223.80-1.22%43,000
Nov 17, 20253,390.003,415.003,230.003,280.003,263.60-4.65%65,200
Nov 14, 20253,380.003,475.003,320.003,440.003,422.80-0.29%80,100
Nov 13, 20253,660.003,660.003,375.003,450.003,432.75-5.87%200,200
Nov 12, 20253,585.003,665.003,585.003,665.003,646.682.52%60,700
Nov 11, 20253,640.003,650.003,545.003,575.003,557.13-0.28%50,300
Nov 10, 20253,550.003,615.003,500.003,585.003,567.081.85%31,700
Nov 7, 20253,540.003,580.003,495.003,520.003,502.40-0.56%31,400
Nov 6, 20253,520.003,640.003,520.003,540.003,522.301.29%69,000
Nov 5, 20253,410.003,530.003,405.003,495.003,477.531.01%57,800
Nov 4, 20253,410.003,485.003,410.003,460.003,442.701.02%67,500
Oct 31, 20253,405.003,515.003,405.003,425.003,407.880.29%54,100
Oct 30, 20253,570.003,600.003,400.003,415.003,397.93-3.53%107,700
Oct 29, 20253,600.003,610.003,505.003,540.003,522.30-1.53%55,800
Oct 28, 20253,615.003,640.003,545.003,595.003,577.03-0.14%59,400
Oct 27, 20253,545.003,665.003,545.003,600.003,582.002.42%95,700
Oct 24, 20253,410.003,530.003,385.003,515.003,497.433.53%116,900
Oct 23, 20253,225.003,420.003,220.003,395.003,378.034.46%157,800
Oct 22, 20253,200.003,270.003,145.003,250.003,233.751.25%84,900
Oct 21, 20253,250.003,250.003,200.003,210.003,193.95-0.62%50,200
Oct 20, 20253,175.003,250.003,170.003,230.003,213.853.36%71,700
Oct 17, 20253,210.003,280.003,125.003,125.003,109.38-3.85%77,100
Oct 16, 20253,320.003,350.003,185.003,250.003,233.75-1.07%101,100
Oct 15, 20253,295.003,340.003,265.003,285.003,268.580.92%73,300
Oct 14, 20253,335.003,405.003,220.003,255.003,238.73-4.41%132,500
Oct 10, 20253,520.003,520.003,400.003,405.003,387.98-3.54%62,500
Oct 9, 20253,600.003,650.003,525.003,530.003,512.35-1.81%89,300
Oct 8, 20253,610.003,650.003,545.003,595.003,577.03-1.37%89,100