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 Weekly 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

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	3,290	-0.30%	3,273	381,000	ー	ー	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
Dec 5, 2025	3,245	-8.72%	3,369	183,800	0	297,200	ー
Nov 28, 2025	3,555	+2.30%	3,471	144,000	0	293,800	ー
Nov 21, 2025	3,475	+1.02%	3,280	340,300	0	298,200	ー
Nov 14, 2025	3,440	-2.27%	3,524	423,000	0	310,800	ー
Nov 7, 2025	3,520	+2.77%	3,506	225,700	100	326,200	3,262.00
Oct 31, 2025	3,425	-2.56%	3,532	372,700	100	341,900	3,419.00