Integroup, Inc. 192A
TSE · Japan · Commercial Services
¥1,328.00-10.00 (-0.75%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,328.00 | -0.75% | ¥1,362.00 | ¥1,362.00 | ¥1,327.00 | 5.20K |
| 2026-10-01 | ¥1,338.00 | -7.08% | ¥1,389.00 | ¥1,389.00 | ¥1,326.00 | 22.10K |
| 2026-09-30 | ¥1,440.00 | +6.98% | ¥1,346.00 | ¥1,479.00 | ¥1,345.00 | 23.60K |
| 2026-09-29 | ¥1,346.00 | -0.07% | ¥1,348.00 | ¥1,348.00 | ¥1,300.00 | 2.30K |
| 2026-09-28 | ¥1,347.00 | +3.22% | ¥1,306.00 | ¥1,348.00 | ¥1,306.00 | 4.70K |
| 2026-09-25 | ¥1,305.00 | +1.16% | ¥1,298.00 | ¥1,305.00 | ¥1,287.00 | 3.20K |
| 2026-09-24 | ¥1,290.00 | +0.62% | ¥1,292.00 | ¥1,388.00 | ¥1,289.00 | 13.10K |
| 2026-09-18 | ¥1,282.00 | +1.26% | ¥1,267.00 | ¥1,282.00 | ¥1,265.00 | 1.70K |
| 2026-09-17 | ¥1,266.00 | +0.48% | ¥1,260.00 | ¥1,266.00 | ¥1,260.00 | 500 |
| 2026-09-16 | ¥1,260.00 | 0.00% | ¥1,260.00 | ¥1,260.00 | ¥1,260.00 | 0 |
| 2026-09-15 | ¥1,260.00 | -0.94% | ¥1,273.00 | ¥1,274.00 | ¥1,260.00 | 2.10K |
| 2026-09-14 | ¥1,272.00 | -1.78% | ¥1,295.00 | ¥1,295.00 | ¥1,271.00 | 500 |
| 2026-09-11 | ¥1,295.00 | -0.08% | ¥1,266.00 | ¥1,295.00 | ¥1,258.00 | 1.70K |
| 2026-09-10 | ¥1,296.00 | 0.00% | ¥1,282.00 | ¥1,296.00 | ¥1,272.00 | 800 |
| 2026-09-09 | ¥1,296.00 | +2.05% | ¥1,265.00 | ¥1,296.00 | ¥1,265.00 | 1.50K |
| 2026-09-08 | ¥1,270.00 | -0.86% | ¥1,269.00 | ¥1,280.00 | ¥1,269.00 | 1.30K |
| 2026-09-07 | ¥1,281.00 | +1.34% | ¥1,275.00 | ¥1,298.00 | ¥1,270.00 | 2.80K |
| 2026-09-04 | ¥1,264.00 | +0.96% | ¥1,268.00 | ¥1,268.00 | ¥1,264.00 | 600 |
| 2026-09-03 | ¥1,252.00 | -1.65% | ¥1,263.00 | ¥1,272.00 | ¥1,252.00 | 1.70K |
| 2026-09-02 | ¥1,273.00 | +1.19% | ¥1,262.00 | ¥1,274.00 | ¥1,248.00 | 1.50K |
| 2026-09-01 | ¥1,258.00 | -3.23% | ¥1,282.00 | ¥1,282.00 | ¥1,250.00 | 2.30K |
| 2026-08-31 | ¥1,300.00 | +5.52% | ¥1,232.00 | ¥1,325.00 | ¥1,220.00 | 18.10K |
| 2026-08-28 | ¥1,232.00 | +0.41% | ¥1,230.00 | ¥1,232.00 | ¥1,226.00 | 600 |
| 2026-08-27 | ¥1,227.00 | 0.00% | ¥1,227.00 | ¥1,229.00 | ¥1,222.00 | 800 |
| 2026-08-26 | ¥1,227.00 | -1.37% | ¥1,232.00 | ¥1,232.00 | ¥1,227.00 | 400 |
| 2026-08-25 | ¥1,244.00 | +0.81% | ¥1,225.00 | ¥1,244.00 | ¥1,225.00 | 1.80K |
| 2026-08-24 | ¥1,234.00 | +0.41% | ¥1,232.00 | ¥1,234.00 | ¥1,230.00 | 1.30K |
| 2026-08-21 | ¥1,229.00 | -0.24% | ¥1,232.00 | ¥1,232.00 | ¥1,220.00 | 1.10K |
| 2026-08-20 | ¥1,232.00 | +0.90% | ¥1,223.00 | ¥1,232.00 | ¥1,221.00 | 1.30K |
| 2026-08-19 | ¥1,221.00 | -0.08% | ¥1,221.00 | ¥1,221.00 | ¥1,221.00 | 300 |
| 2026-08-18 | ¥1,222.00 | 0.00% | ¥1,225.00 | ¥1,229.00 | ¥1,222.00 | 1.10K |
| 2026-08-17 | ¥1,222.00 | -0.73% | ¥1,232.00 | ¥1,233.00 | ¥1,222.00 | 1.20K |
| 2026-08-14 | ¥1,231.00 | +0.74% | ¥1,221.00 | ¥1,231.00 | ¥1,221.00 | 2.20K |
| 2026-08-13 | ¥1,222.00 | +0.74% | ¥1,229.00 | ¥1,229.00 | ¥1,215.00 | 12.00K |
| 2026-08-12 | ¥1,213.00 | +0.08% | ¥1,210.00 | ¥1,213.00 | ¥1,210.00 | 2.90K |
| 2026-08-10 | ¥1,212.00 | +0.33% | ¥1,207.00 | ¥1,212.00 | ¥1,207.00 | 1.10K |
| 2026-08-07 | ¥1,208.00 | -0.25% | ¥1,211.00 | ¥1,213.00 | ¥1,208.00 | 2.40K |
| 2026-08-06 | ¥1,211.00 | +0.25% | ¥1,208.00 | ¥1,211.00 | ¥1,208.00 | 600 |
| 2026-08-05 | ¥1,208.00 | 0.00% | ¥1,208.00 | ¥1,210.00 | ¥1,208.00 | 2.10K |
| 2026-08-04 | ¥1,208.00 | -0.17% | ¥1,210.00 | ¥1,211.00 | ¥1,208.00 | 1.00K |
| 2026-08-03 | ¥1,210.00 | 0.00% | ¥1,214.00 | ¥1,214.00 | ¥1,207.00 | 1.50K |
| 2026-07-31 | ¥1,210.00 | +0.17% | ¥1,210.00 | ¥1,210.00 | ¥1,210.00 | 300 |
| 2026-07-30 | ¥1,208.00 | +0.25% | ¥1,208.00 | ¥1,208.00 | ¥1,207.00 | 300 |
| 2026-07-29 | ¥1,205.00 | +0.08% | ¥1,204.00 | ¥1,207.00 | ¥1,201.00 | 1.60K |
| 2026-07-28 | ¥1,204.00 | -0.25% | ¥1,204.00 | ¥1,208.00 | ¥1,202.00 | 800 |
| 2026-07-27 | ¥1,207.00 | -0.08% | ¥1,208.00 | ¥1,210.00 | ¥1,207.00 | 600 |
| 2026-07-24 | ¥1,208.00 | 0.00% | ¥1,208.00 | ¥1,208.00 | ¥1,208.00 | 100 |
| 2026-07-23 | ¥1,208.00 | -0.41% | ¥1,204.00 | ¥1,209.00 | ¥1,204.00 | 900 |
| 2026-07-22 | ¥1,213.00 | +0.58% | ¥1,210.00 | ¥1,215.00 | ¥1,210.00 | 1.80K |
| 2026-07-21 | ¥1,206.00 | +0.42% | ¥1,205.00 | ¥1,210.00 | ¥1,204.00 | 2.80K |
| 2026-07-17 | ¥1,201.00 | -1.23% | ¥1,216.00 | ¥1,216.00 | ¥1,201.00 | 7.50K |
| 2026-07-16 | ¥1,216.00 | -0.73% | ¥1,221.00 | ¥1,221.00 | ¥1,213.00 | 1.50K |
| 2026-07-15 | ¥1,225.00 | 0.00% | ¥1,225.00 | ¥1,225.00 | ¥1,225.00 | 100 |
| 2026-07-14 | ¥1,225.00 | +0.82% | ¥1,227.00 | ¥1,227.00 | ¥1,216.00 | 2.30K |
| 2026-07-13 | ¥1,215.00 | -1.22% | ¥1,228.00 | ¥1,230.00 | ¥1,215.00 | 4.00K |
| 2026-07-10 | ¥1,230.00 | -0.49% | ¥1,220.00 | ¥1,230.00 | ¥1,220.00 | 1.10K |
| 2026-07-09 | ¥1,236.00 | +0.08% | ¥1,219.00 | ¥1,236.00 | ¥1,219.00 | 1.00K |
| 2026-07-08 | ¥1,235.00 | +1.06% | ¥1,222.00 | ¥1,235.00 | ¥1,213.00 | 1.70K |
| 2026-07-07 | ¥1,222.00 | -1.29% | ¥1,238.00 | ¥1,238.00 | ¥1,222.00 | 4.10K |
| 2026-07-06 | ¥1,238.00 | -0.08% | ¥1,246.00 | ¥1,246.00 | ¥1,225.00 | 13.80K |
| 2026-07-03 | ¥1,239.00 | -3.43% | ¥1,257.00 | ¥1,257.00 | ¥1,231.00 | 7.10K |
| 2026-07-02 | ¥1,283.00 | -6.08% | ¥1,377.00 | ¥1,377.00 | ¥1,254.00 | 20.10K |
| 2026-07-01 | ¥1,366.00 | +11.60% | ¥1,434.00 | ¥1,450.00 | ¥1,254.00 | 68.40K |
| 2026-06-30 | ¥1,224.00 | +1.92% | ¥1,207.00 | ¥1,224.00 | ¥1,185.00 | 2.90K |
| 2026-06-29 | ¥1,201.00 | -0.08% | ¥1,185.00 | ¥1,207.00 | ¥1,185.00 | 2.10K |
| 2026-06-26 | ¥1,202.00 | -1.48% | ¥1,220.00 | ¥1,220.00 | ¥1,175.00 | 2.80K |
| 2026-06-25 | ¥1,220.00 | +0.99% | ¥1,220.00 | ¥1,220.00 | ¥1,220.00 | 100 |
| 2026-06-24 | ¥1,208.00 | +0.25% | ¥1,202.00 | ¥1,208.00 | ¥1,202.00 | 600 |
| 2026-06-23 | ¥1,205.00 | -0.99% | ¥1,214.00 | ¥1,214.00 | ¥1,200.00 | 1.60K |
| 2026-06-22 | ¥1,217.00 | +0.33% | ¥1,201.00 | ¥1,217.00 | ¥1,191.00 | 4.60K |
| 2026-06-19 | ¥1,213.00 | -0.16% | ¥1,215.00 | ¥1,225.00 | ¥1,200.00 | 3.80K |
| 2026-06-18 | ¥1,215.00 | -0.16% | ¥1,232.00 | ¥1,232.00 | ¥1,195.00 | 7.70K |
| 2026-06-17 | ¥1,217.00 | -1.62% | ¥1,230.00 | ¥1,236.00 | ¥1,201.00 | 14.20K |
| 2026-06-16 | ¥1,237.00 | -0.96% | ¥1,219.00 | ¥1,245.00 | ¥1,200.00 | 14.70K |
| 2026-06-15 | ¥1,249.00 | -4.29% | ¥1,299.00 | ¥1,299.00 | ¥1,214.00 | 16.50K |
| 2026-06-12 | ¥1,305.00 | -2.03% | ¥1,330.00 | ¥1,330.00 | ¥1,288.00 | 5.20K |
| 2026-06-11 | ¥1,332.00 | -0.67% | ¥1,338.00 | ¥1,343.00 | ¥1,314.00 | 4.90K |
| 2026-06-10 | ¥1,341.00 | -1.25% | ¥1,355.00 | ¥1,355.00 | ¥1,312.00 | 2.90K |
| 2026-06-09 | ¥1,358.00 | -0.22% | ¥1,365.00 | ¥1,365.00 | ¥1,343.00 | 2.50K |
| 2026-06-08 | ¥1,361.00 | -0.15% | ¥1,350.00 | ¥1,365.00 | ¥1,350.00 | 1.30K |
| 2026-06-05 | ¥1,363.00 | +0.44% | ¥1,355.00 | ¥1,364.00 | ¥1,355.00 | 1.00K |
| 2026-06-04 | ¥1,357.00 | +0.22% | ¥1,353.00 | ¥1,367.00 | ¥1,348.00 | 2.40K |
| 2026-06-03 | ¥1,354.00 | -0.81% | ¥1,355.00 | ¥1,363.00 | ¥1,331.00 | 3.60K |
| 2026-06-02 | ¥1,365.00 | -1.16% | ¥1,378.00 | ¥1,378.00 | ¥1,355.00 | 5.00K |
| 2026-06-01 | ¥1,381.00 | +0.66% | ¥1,368.00 | ¥1,381.00 | ¥1,358.00 | 6.30K |
| 2026-05-29 | ¥1,372.00 | +0.81% | ¥1,370.00 | ¥1,381.00 | ¥1,361.00 | 13.30K |
| 2026-05-28 | ¥1,361.00 | -3.27% | ¥1,373.00 | ¥1,373.00 | ¥1,300.00 | 13.80K |
| 2026-05-27 | ¥1,407.00 | -5.44% | ¥1,428.00 | ¥1,441.00 | ¥1,370.00 | 27.20K |
| 2026-05-26 | ¥1,488.00 | -0.40% | ¥1,487.00 | ¥1,500.00 | ¥1,487.00 | 5.10K |
| 2026-05-25 | ¥1,494.00 | -0.07% | ¥1,493.00 | ¥1,502.00 | ¥1,491.00 | 3.00K |