Integral Corporation(5842) Historical

52 Week High Aug 26, 2025

4,395 JPY

52 Week Low May 2, 2025

2,600 JPY

Yearly High Jan 16, 2026

4,050 JPY

Yearly Low Feb 16, 2026

3,045 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,625	3,770	3,525	3,665	+35	+0.96%	156,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	3,630	+1.40%	3,621	228,500	0	189,400	ー
Apr 17, 2026	3,580	+3.77%	3,519	210,700	200	187,700	938.50
Apr 10, 2026	3,450	+6.15%	3,368	295,200	0	202,400	ー
Apr 3, 2026	3,250	-2.55%	3,203	404,400	100	203,300	2,033.00
Mar 27, 2026	3,335	+2.62%	3,253	259,100	100	199,600	1,996.00
Mar 19, 2026	3,250	-1.22%	3,285	240,100	0	214,300	ー
Mar 13, 2026	3,290	-0.30%	3,273	381,000	0	225,800	ー
Mar 6, 2026	3,300	+0.61%	3,198	490,800	0	254,200	ー
Feb 27, 2026	3,280	-1.35%	3,289	339,200	0	266,400	ー
Feb 20, 2026	3,325	+4.89%	3,256	518,200	100	262,200	2,622.00
Feb 13, 2026	3,170	-7.58%	3,374	733,000	100	245,000	2,450.00
Feb 6, 2026	3,430	-3.24%	3,493	586,900	100	250,700	2,507.00
Jan 30, 2026	3,545	+0.28%	3,529	304,800	100	252,300	2,523.00
Jan 23, 2026	3,535	-7.82%	3,608	475,000	0	245,700	ー
Jan 16, 2026	3,835	+10.84%	3,788	1,381,600	0	253,300	ー
Jan 9, 2026	3,460	+4.22%	3,473	517,600	100	284,700	2,847.00
Dec 30, 2025	3,320	-2.35%	3,387	81,300	ー	ー	ー
Dec 26, 2025	3,400	+1.95%	3,355	233,900	100	271,600	2,716.00
Dec 19, 2025	3,335	+2.30%	3,202	353,600	100	284,300	2,843.00
Dec 12, 2025	3,260	+0.46%	3,245	315,100	0	293,000	ー