Skip to main content
Integral Corporation (TYO:5842)
Japan flag Japan · Delayed Price · Currency is JPY
3,720.00
+90.00 (2.48%)
Apr 28, 2026, 3:30 PM JST

Integral Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20253,435.003,455.003,395.003,400.003,380.000.15%54,800
Dec 25, 20253,355.003,410.003,350.003,395.003,375.031.19%45,000
Dec 24, 20253,350.003,380.003,320.003,355.003,335.261.05%45,600
Dec 23, 20253,310.003,360.003,290.003,320.003,300.470.15%38,500
Dec 22, 20253,355.003,380.003,230.003,315.003,295.50-0.60%50,000
Dec 19, 20253,260.003,375.003,255.003,335.003,315.382.30%76,800
Dec 18, 20253,175.003,290.003,155.003,260.003,240.822.19%71,000
Dec 17, 20253,160.003,195.003,060.003,190.003,171.242.90%95,200
Dec 16, 20253,155.003,170.003,085.003,100.003,081.76-3.43%77,400
Dec 15, 20253,295.003,295.003,205.003,210.003,191.12-1.53%33,200
Dec 12, 20253,210.003,270.003,200.003,260.003,240.82-0.15%46,200
Dec 11, 20253,270.003,285.003,195.003,265.003,245.792.03%77,400
Dec 10, 20253,250.003,310.003,200.003,200.003,181.18-1.54%128,500
Dec 9, 20253,295.003,300.003,230.003,250.003,230.88-0.31%25,800
Dec 8, 20253,245.003,295.003,215.003,260.003,240.820.46%37,200
Dec 5, 20253,355.003,355.003,195.003,245.003,225.91-3.85%63,300
Dec 4, 20253,430.003,440.003,375.003,375.003,355.15-1.17%27,000
Dec 3, 20253,405.003,440.003,365.003,415.003,394.910.44%31,900
Dec 2, 20253,480.003,480.003,400.003,400.003,380.00-1.16%22,100
Dec 1, 20253,555.003,575.003,410.003,440.003,419.76-3.23%39,500