Integral Corporation(5842) Historical

52 Week High Aug 26, 2025

4,395 JPY

52 Week Low Apr 9, 2025

2,191 JPY

Yearly High Jan 22, 2025

4,400 JPY

Yearly Low Apr 9, 2025

2,191 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,465	3,540	3,405	3,540	+30	+0.85%	66,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,620	3,620	3,485	3,510	-110	-3.04%	46,900
Jan 27, 2026	3,515	3,620	3,465	3,620	+95	+2.70%	58,400
Jan 26, 2026	3,530	3,600	3,510	3,525	-10	-0.28%	74,600
Jan 23, 2026	3,545	3,605	3,475	3,535	+60	+1.73%	76,000
Jan 22, 2026	3,535	3,565	3,475	3,475	-55	-1.56%	50,400
Jan 21, 2026	3,510	3,555	3,405	3,530	-25	-0.70%	93,000
Jan 20, 2026	3,720	3,720	3,555	3,555	-235	-6.20%	120,600
Jan 19, 2026	3,820	3,845	3,680	3,790	-45	-1.17%	135,000
Jan 16, 2026	3,995	4,050	3,655	3,835	-175	-4.36%	487,900
Jan 15, 2026	3,715	4,040	3,680	4,010	+325	+8.82%	449,400
Jan 14, 2026	3,580	3,810	3,560	3,685	+150	+4.24%	357,400
Jan 13, 2026	3,520	3,550	3,420	3,535	+75	+2.17%	86,900
Jan 9, 2026	3,570	3,635	3,390	3,460	-130	-3.62%	134,400
Jan 8, 2026	3,440	3,630	3,400	3,590	+190	+5.59%	191,700
Jan 7, 2026	3,385	3,450	3,360	3,400	-20	-0.58%	83,800
Jan 6, 2026	3,330	3,455	3,330	3,420	+90	+2.70%	86,000
Jan 5, 2026	3,355	3,370	3,280	3,330	+10	+0.30%	21,700
Dec 30, 2025	3,410	3,425	3,320	3,320	-90	-2.64%	47,100
Dec 29, 2025	3,475	3,475	3,400	3,410	+10	+0.29%	34,200
Dec 26, 2025	3,435	3,455	3,395	3,400	+5	+0.15%	54,800