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
Jan 29, 2026	3,530	3,620	3,405	3,540	+5	+0.14%	313,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Oct 24, 2025	3,515	+12.48%	3,324	481,500	0	360,500	ー
Oct 17, 2025	3,125	-8.22%	3,256	384,000	0	354,600	ー
Oct 10, 2025	3,405	-5.94%	3,597	428,300	0	369,200	ー
Oct 3, 2025	3,620	-5.24%	3,662	386,700	0	334,100	ー
Sep 26, 2025	3,820	-0.26%	3,922	427,400	0	326,500	ー
Sep 19, 2025	3,830	+3.37%	3,822	325,800	0	293,800	ー
Sep 12, 2025	3,705	+3.49%	3,738	428,000	100	286,700	2,867.00