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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Oct 24, 2025	3,175	3,530	3,145	3,515	+390	+12.48%	481,500
Oct 17, 2025	3,335	3,405	3,125	3,125	-280	-8.22%	384,000
Oct 10, 2025	3,665	3,730	3,400	3,405	-215	-5.94%	428,300
Oct 3, 2025	3,810	3,870	3,540	3,620	-200	-5.24%	386,700
Sep 26, 2025	3,840	4,125	3,800	3,820	-10	-0.26%	427,400
Sep 19, 2025	3,845	3,915	3,730	3,830	+125	+3.37%	325,800
Sep 12, 2025	3,585	3,970	3,585	3,705	+125	+3.49%	428,000