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
Mar 13, 2026	3,260	3,345	3,260	3,290	+50	+1.54%	62,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	3,325	3,370	3,210	3,240	-150	-4.42%	57,800
Mar 11, 2026	3,335	3,465	3,335	3,390	+85	+2.57%	86,500
Mar 10, 2026	3,260	3,330	3,215	3,305	+105	+3.28%	60,600
Mar 9, 2026	3,125	3,225	3,110	3,200	-100	-3.03%	113,500
Mar 6, 2026	3,200	3,320	3,180	3,300	+80	+2.48%	88,400
Mar 5, 2026	3,185	3,275	3,165	3,220	+70	+2.22%	94,800
Mar 4, 2026	3,115	3,200	3,060	3,150	-10	-0.32%	116,300
Mar 3, 2026	3,250	3,255	3,145	3,160	-50	-1.56%	95,700
Mar 2, 2026	3,200	3,230	3,175	3,210	-70	-2.13%	95,600
Feb 27, 2026	3,235	3,295	3,225	3,280	+70	+2.18%	68,200
Feb 26, 2026	3,285	3,300	3,205	3,210	-60	-1.83%	56,000
Feb 25, 2026	3,285	3,320	3,240	3,270	+30	+0.93%	54,400
Feb 24, 2026	3,350	3,430	3,205	3,240	-85	-2.56%	160,600
Feb 20, 2026	3,280	3,325	3,195	3,325	+45	+1.37%	107,400
Feb 19, 2026	3,235	3,335	3,225	3,280	+45	+1.39%	52,500
Feb 18, 2026	3,310	3,350	3,210	3,235	-75	-2.27%	60,100
Feb 17, 2026	3,350	3,465	3,270	3,310	+170	+5.41%	151,200
Feb 16, 2026	3,155	3,230	3,045	3,140	-30	-0.95%	147,000
Feb 13, 2026	3,305	3,415	3,170	3,170	-170	-5.09%	205,000
Feb 12, 2026	3,525	3,625	3,275	3,340	-150	-4.30%	354,500