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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 4, 2025	3,400	3,475	3,370	3,445	-25	-0.72%	34,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 1, 2025	3,485	3,600	3,400	3,470	-10	-0.29%	346,800
Jul 25, 2025	3,380	3,515	3,310	3,480	+170	+5.14%	286,300
Jul 18, 2025	3,255	3,400	3,200	3,310	+85	+2.64%	320,400
Jul 11, 2025	3,105	3,310	3,090	3,225	+150	+4.88%	262,300
Jul 4, 2025	2,999	3,200	2,966	3,075	+142	+4.84%	417,500
Jun 27, 2025	2,808	3,085	2,707	2,933	+94	+3.31%	389,400
Jun 20, 2025	2,881	3,015	2,785	2,839	-51	-1.76%	453,900
Jun 13, 2025	2,787	3,090	2,720	2,890	+134	+4.86%	467,500
Jun 6, 2025	2,731	2,820	2,668	2,756	+54	+2.00%	412,800
May 30, 2025	2,730	2,818	2,650	2,702	+22	+0.82%	377,700
May 23, 2025	2,896	2,934	2,680	2,680	-213	-7.36%	394,100
May 16, 2025	2,922	3,010	2,653	2,893	-29	-0.99%	778,500
May 9, 2025	2,770	2,957	2,719	2,922	+189	+6.92%	260,300
May 2, 2025	2,881	2,950	2,600	2,733	-141	-4.91%	635,500
Apr 25, 2025	2,910	3,080	2,840	2,874	-69	-2.34%	700,400
Apr 18, 2025	2,502	2,964	2,460	2,943	+416	+16.46%	583,500
Apr 11, 2025	2,424	2,676	2,191	2,527	-91	-3.48%	1,140,800
Apr 4, 2025	2,940	3,030	2,618	2,618	-327	-11.10%	758,400
Mar 28, 2025	3,120	3,155	2,938	2,945	-175	-5.61%	332,500
Mar 21, 2025	3,465	3,510	3,070	3,120	-335	-9.70%	360,000