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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan, 2026	3,355	4,050	3,280	3,540	+220	+6.63%	2,687,500

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	3,555	3,575	3,060	3,320	-235	-6.61%	1,167,700
Nov, 2025	3,410	3,665	3,160	3,555	+130	+3.80%	1,133,000
Oct, 2025	3,685	3,730	3,125	3,425	-310	-8.30%	1,856,700
Sep, 2025	3,775	4,125	3,485	3,735	-80	-2.10%	1,862,300
Aug, 2025	3,435	4,395	3,370	3,815	+320	+9.16%	3,632,200
Jul, 2025	3,175	3,600	3,005	3,495	+300	+9.39%	1,402,800
Jun, 2025	2,731	3,195	2,668	3,195	+493	+18.25%	1,894,600
May, 2025	2,641	3,010	2,600	2,702	-12	-0.44%	2,125,700
Apr, 2025	2,930	3,080	2,191	2,714	-211	-7.21%	3,311,800
Mar, 2025	3,450	3,575	2,875	2,925	-525	-15.22%	1,643,200
Feb, 2025	3,990	4,130	3,360	3,450	-650	-15.85%	1,814,800
Jan, 2025	4,360	4,400	3,900	4,100	-260	-5.96%	1,221,000
Dec, 2024	3,565	4,600	3,540	4,360	+785	+21.96%	3,180,100
Nov, 2024	3,825	4,500	3,520	3,575	-350	-8.92%	2,342,000
Oct, 2024	4,040	4,170	3,600	3,925	-125	-3.09%	1,268,300
Sep, 2024	4,200	4,720	3,900	4,050	-150	-3.57%	1,912,400
Aug, 2024	4,155	4,460	2,825	4,200	+80	+1.94%	2,993,300
Jul, 2024	5,070	5,080	3,915	4,120	-1,050	-20.31%	2,327,500
Jun, 2024	3,950	5,280	3,860	5,170	+1,215	+30.72%	2,970,300
May, 2024	3,230	4,220	3,130	3,955	+690	+21.13%	3,368,400