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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,125	3,465	3,110	3,290	-10	-0.30%	381,000
Mar 6, 2026	3,200	3,320	3,060	3,300	+20	+0.61%	490,800
Feb 27, 2026	3,350	3,430	3,205	3,280	-45	-1.35%	339,200
Feb 20, 2026	3,155	3,465	3,045	3,325	+155	+4.89%	518,200
Feb 13, 2026	3,500	3,625	3,170	3,170	-260	-7.58%	733,000
Feb 6, 2026	3,580	3,670	3,325	3,430	-115	-3.24%	586,900
Jan 30, 2026	3,530	3,620	3,405	3,545	+10	+0.28%	304,800
Jan 23, 2026	3,820	3,845	3,405	3,535	-300	-7.82%	475,000
Jan 16, 2026	3,520	4,050	3,420	3,835	+375	+10.84%	1,381,600
Jan 9, 2026	3,355	3,635	3,280	3,460	+140	+4.22%	517,600
Dec 30, 2025	3,475	3,475	3,320	3,320	-80	-2.35%	81,300
Dec 26, 2025	3,355	3,455	3,230	3,400	+65	+1.95%	233,900
Dec 19, 2025	3,295	3,375	3,060	3,335	+75	+2.30%	353,600
Dec 12, 2025	3,245	3,310	3,195	3,260	+15	+0.46%	315,100
Dec 5, 2025	3,555	3,575	3,195	3,245	-310	-8.72%	183,800
Nov 28, 2025	3,500	3,580	3,330	3,555	+80	+2.30%	144,000
Nov 21, 2025	3,390	3,475	3,160	3,475	+35	+1.02%	340,300
Nov 14, 2025	3,550	3,665	3,320	3,440	-80	-2.27%	423,000
Nov 7, 2025	3,410	3,640	3,405	3,520	+95	+2.77%	225,700
Oct 31, 2025	3,545	3,665	3,400	3,425	-90	-2.56%	372,700