Integral Corporation(5842) Historical

52 Week High Sep 19, 2024

4,720 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
Aug, 2025	3,435	3,485	3,370	3,445	-50	-1.43%	129,100

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Apr, 2024	4,000	4,010	3,100	3,265	-605	-15.63%	2,606,800
Mar, 2024	3,465	3,940	3,180	3,870	+410	+11.85%	4,164,000
Feb, 2024	2,886	3,845	2,821	3,460	+561	+19.35%	3,791,500
Jan, 2024	2,599	3,060	2,520	2,899	+239	+8.98%	2,662,700
Dec, 2023	2,378	2,938	2,231	2,660	+254	+10.56%	3,862,500