Integral Corporation 5842
TSE · Japan · Finance
¥2,937.00+56.00 (+1.94%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,937.00 | +1.94% | ¥2,868.00 | ¥2,937.00 | ¥2,868.00 | 95.40K |
| 2026-09-30 | ¥2,881.00 | -0.45% | ¥2,892.00 | ¥2,925.00 | ¥2,808.00 | 137.80K |
| 2026-09-29 | ¥2,894.00 | -1.66% | ¥2,930.00 | ¥2,950.00 | ¥2,890.00 | 238.30K |
| 2026-09-28 | ¥2,943.00 | -0.47% | ¥2,957.00 | ¥2,957.00 | ¥2,935.00 | 71.90K |
| 2026-09-25 | ¥2,957.00 | -0.77% | ¥3,005.00 | ¥3,005.00 | ¥2,937.00 | 68.00K |
| 2026-09-24 | ¥2,980.00 | -0.60% | ¥3,025.00 | ¥3,045.00 | ¥2,924.00 | 123.60K |
| 2026-09-18 | ¥2,998.00 | -0.40% | ¥3,010.00 | ¥3,045.00 | ¥2,992.00 | 55.70K |
| 2026-09-17 | ¥3,010.00 | +1.07% | ¥3,015.00 | ¥3,045.00 | ¥2,991.00 | 29.80K |
| 2026-09-16 | ¥2,978.00 | +1.29% | ¥2,950.00 | ¥3,030.00 | ¥2,950.00 | 78.00K |
| 2026-09-15 | ¥2,940.00 | -0.81% | ¥2,974.00 | ¥2,992.00 | ¥2,920.00 | 85.00K |
| 2026-09-14 | ¥2,964.00 | +0.20% | ¥2,930.00 | ¥3,010.00 | ¥2,929.00 | 57.00K |
| 2026-09-11 | ¥2,958.00 | -1.20% | ¥2,950.00 | ¥2,982.00 | ¥2,935.00 | 59.20K |
| 2026-09-10 | ¥2,994.00 | +0.77% | ¥2,961.00 | ¥3,010.00 | ¥2,929.00 | 46.90K |
| 2026-09-09 | ¥2,971.00 | -2.11% | ¥3,015.00 | ¥3,020.00 | ¥2,965.00 | 77.30K |
| 2026-09-08 | ¥3,035.00 | -0.16% | ¥3,005.00 | ¥3,085.00 | ¥2,986.00 | 59.50K |
| 2026-09-07 | ¥3,040.00 | -0.16% | ¥3,015.00 | ¥3,070.00 | ¥2,992.00 | 40.00K |
| 2026-09-04 | ¥3,045.00 | +3.22% | ¥2,958.00 | ¥3,050.00 | ¥2,941.00 | 77.70K |
| 2026-09-03 | ¥2,950.00 | +1.51% | ¥2,953.00 | ¥2,971.00 | ¥2,925.00 | 61.80K |
| 2026-09-02 | ¥2,906.00 | -2.97% | ¥2,986.00 | ¥2,998.00 | ¥2,901.00 | 149.90K |
| 2026-09-01 | ¥2,995.00 | +1.29% | ¥2,965.00 | ¥3,100.00 | ¥2,949.00 | 80.90K |
| 2026-08-31 | ¥2,957.00 | -1.10% | ¥2,962.00 | ¥2,973.00 | ¥2,891.00 | 505.70K |
| 2026-08-28 | ¥2,990.00 | +1.29% | ¥2,953.00 | ¥3,020.00 | ¥2,940.00 | 101.80K |
| 2026-08-27 | ¥2,952.00 | -1.17% | ¥3,000.00 | ¥3,045.00 | ¥2,939.00 | 102.60K |
| 2026-08-26 | ¥2,987.00 | -4.11% | ¥3,105.00 | ¥3,145.00 | ¥2,987.00 | 163.30K |
| 2026-08-25 | ¥3,115.00 | +0.32% | ¥3,085.00 | ¥3,160.00 | ¥3,075.00 | 289.70K |
| 2026-08-24 | ¥3,105.00 | -1.90% | ¥3,195.00 | ¥3,245.00 | ¥3,075.00 | 98.90K |
| 2026-08-21 | ¥3,165.00 | +1.61% | ¥3,080.00 | ¥3,185.00 | ¥3,080.00 | 61.70K |
| 2026-08-20 | ¥3,115.00 | +1.96% | ¥2,996.00 | ¥3,135.00 | ¥2,974.00 | 99.30K |
| 2026-08-19 | ¥3,055.00 | +2.55% | ¥2,999.00 | ¥3,065.00 | ¥2,930.00 | 62.70K |
| 2026-08-18 | ¥2,979.00 | -3.28% | ¥3,080.00 | ¥3,115.00 | ¥2,975.00 | 90.30K |
| 2026-08-17 | ¥3,080.00 | +1.65% | ¥3,060.00 | ¥3,135.00 | ¥2,969.00 | 213.90K |
| 2026-08-14 | ¥3,030.00 | -1.78% | ¥3,110.00 | ¥3,165.00 | ¥2,985.00 | 297.40K |
| 2026-08-13 | ¥3,085.00 | +3.35% | ¥3,000.00 | ¥3,095.00 | ¥2,929.00 | 227.20K |
| 2026-08-12 | ¥2,985.00 | +4.81% | ¥2,898.00 | ¥2,985.00 | ¥2,872.00 | 181.50K |
| 2026-08-10 | ¥2,848.00 | +1.53% | ¥2,837.00 | ¥2,870.00 | ¥2,808.00 | 52.30K |
| 2026-08-07 | ¥2,805.00 | -2.09% | ¥2,848.00 | ¥2,870.00 | ¥2,780.00 | 57.80K |
| 2026-08-06 | ¥2,865.00 | -2.25% | ¥2,902.00 | ¥2,997.00 | ¥2,831.00 | 77.90K |
| 2026-08-05 | ¥2,931.00 | +1.10% | ¥2,949.00 | ¥2,976.00 | ¥2,912.00 | 67.00K |
| 2026-08-04 | ¥2,899.00 | -0.75% | ¥2,910.00 | ¥2,967.00 | ¥2,899.00 | 39.30K |
| 2026-08-03 | ¥2,921.00 | -0.34% | ¥2,931.00 | ¥2,943.00 | ¥2,877.00 | 66.70K |
| 2026-07-31 | ¥2,931.00 | -1.18% | ¥2,966.00 | ¥2,989.00 | ¥2,898.00 | 41.80K |
| 2026-07-30 | ¥2,966.00 | +2.63% | ¥2,857.00 | ¥2,986.00 | ¥2,843.00 | 79.30K |
| 2026-07-29 | ¥2,890.00 | +2.12% | ¥2,880.00 | ¥2,923.00 | ¥2,838.00 | 90.90K |
| 2026-07-28 | ¥2,830.00 | +2.24% | ¥2,780.00 | ¥2,876.00 | ¥2,768.00 | 130.00K |
| 2026-07-27 | ¥2,768.00 | +1.58% | ¥2,725.00 | ¥2,788.00 | ¥2,686.00 | 163.20K |
| 2026-07-24 | ¥2,725.00 | -3.61% | ¥2,777.00 | ¥2,806.00 | ¥2,725.00 | 120.50K |
| 2026-07-23 | ¥2,827.00 | +1.25% | ¥2,800.00 | ¥2,835.00 | ¥2,755.00 | 48.70K |
| 2026-07-22 | ¥2,792.00 | -1.41% | ¥2,750.00 | ¥2,854.00 | ¥2,750.00 | 84.00K |
| 2026-07-21 | ¥2,832.00 | +2.20% | ¥2,771.00 | ¥2,843.00 | ¥2,730.00 | 133.60K |
| 2026-07-17 | ¥2,771.00 | -2.15% | ¥2,850.00 | ¥2,870.00 | ¥2,723.00 | 151.80K |
| 2026-07-16 | ¥2,832.00 | -3.38% | ¥2,921.00 | ¥2,930.00 | ¥2,813.00 | 79.50K |
| 2026-07-15 | ¥2,931.00 | -0.88% | ¥2,957.00 | ¥2,974.00 | ¥2,883.00 | 68.10K |
| 2026-07-14 | ¥2,957.00 | +0.07% | ¥2,920.00 | ¥2,999.00 | ¥2,871.00 | 99.00K |
| 2026-07-13 | ¥2,955.00 | +2.46% | ¥2,870.00 | ¥2,955.00 | ¥2,870.00 | 58.40K |
| 2026-07-10 | ¥2,884.00 | +1.98% | ¥2,828.00 | ¥2,903.00 | ¥2,818.00 | 51.20K |
| 2026-07-09 | ¥2,828.00 | -0.25% | ¥2,835.00 | ¥2,868.00 | ¥2,797.00 | 48.30K |
| 2026-07-08 | ¥2,835.00 | -1.60% | ¥2,783.00 | ¥2,898.00 | ¥2,783.00 | 79.30K |
| 2026-07-07 | ¥2,881.00 | -0.45% | ¥2,944.00 | ¥2,982.00 | ¥2,843.00 | 105.70K |
| 2026-07-06 | ¥2,894.00 | +0.70% | ¥2,874.00 | ¥2,927.00 | ¥2,820.00 | 75.90K |
| 2026-07-03 | ¥2,874.00 | +1.27% | ¥2,841.00 | ¥2,900.00 | ¥2,836.00 | 49.90K |
| 2026-07-02 | ¥2,838.00 | +1.00% | ¥2,840.00 | ¥2,922.00 | ¥2,821.00 | 53.60K |
| 2026-07-01 | ¥2,810.00 | +2.37% | ¥2,745.00 | ¥2,847.00 | ¥2,688.00 | 117.90K |
| 2026-06-30 | ¥2,745.00 | -1.86% | ¥2,800.00 | ¥2,830.00 | ¥2,701.00 | 126.60K |
| 2026-06-29 | ¥2,797.00 | -0.60% | ¥2,846.00 | ¥2,846.00 | ¥2,757.00 | 75.90K |
| 2026-06-26 | ¥2,814.00 | -0.67% | ¥2,752.00 | ¥2,832.00 | ¥2,751.00 | 79.70K |
| 2026-06-25 | ¥2,833.00 | -1.32% | ¥2,900.00 | ¥2,942.00 | ¥2,795.00 | 83.90K |
| 2026-06-24 | ¥2,871.00 | -0.69% | ¥2,941.00 | ¥2,963.00 | ¥2,862.00 | 93.60K |
| 2026-06-23 | ¥2,891.00 | -0.65% | ¥2,909.00 | ¥2,926.00 | ¥2,873.00 | 99.50K |
| 2026-06-22 | ¥2,910.00 | +1.25% | ¥2,880.00 | ¥3,015.00 | ¥2,880.00 | 99.00K |
| 2026-06-19 | ¥2,874.00 | -2.51% | ¥2,910.00 | ¥2,960.00 | ¥2,858.00 | 133.40K |
| 2026-06-18 | ¥2,948.00 | -0.24% | ¥2,950.00 | ¥2,999.00 | ¥2,914.00 | 51.90K |
| 2026-06-17 | ¥2,955.00 | +0.89% | ¥2,979.00 | ¥3,000.00 | ¥2,950.00 | 52.60K |
| 2026-06-16 | ¥2,929.00 | -2.14% | ¥3,000.00 | ¥3,000.00 | ¥2,906.00 | 82.10K |
| 2026-06-15 | ¥2,993.00 | +0.94% | ¥3,010.00 | ¥3,050.00 | ¥2,979.00 | 69.70K |
| 2026-06-12 | ¥2,965.00 | -1.17% | ¥2,995.00 | ¥3,030.00 | ¥2,945.00 | 92.20K |
| 2026-06-11 | ¥3,000.00 | -5.36% | ¥3,170.00 | ¥3,230.00 | ¥3,000.00 | 52.60K |
| 2026-06-10 | ¥3,170.00 | -4.95% | ¥3,265.00 | ¥3,295.00 | ¥3,155.00 | 77.40K |
| 2026-06-09 | ¥3,335.00 | +0.60% | ¥3,330.00 | ¥3,395.00 | ¥3,315.00 | 35.50K |
| 2026-06-08 | ¥3,315.00 | -2.50% | ¥3,375.00 | ¥3,375.00 | ¥3,285.00 | 41.30K |
| 2026-06-05 | ¥3,400.00 | +2.10% | ¥3,305.00 | ¥3,435.00 | ¥3,305.00 | 51.40K |
| 2026-06-04 | ¥3,330.00 | -0.60% | ¥3,300.00 | ¥3,350.00 | ¥3,280.00 | 60.10K |
| 2026-06-03 | ¥3,350.00 | 0.00% | ¥3,280.00 | ¥3,350.00 | ¥3,270.00 | 53.50K |
| 2026-06-02 | ¥3,350.00 | -0.74% | ¥3,340.00 | ¥3,370.00 | ¥3,235.00 | 72.00K |
| 2026-06-01 | ¥3,375.00 | -2.03% | ¥3,485.00 | ¥3,565.00 | ¥3,355.00 | 83.50K |
| 2026-05-29 | ¥3,445.00 | +3.30% | ¥3,340.00 | ¥3,450.00 | ¥3,340.00 | 83.70K |
| 2026-05-28 | ¥3,335.00 | +0.15% | ¥3,360.00 | ¥3,365.00 | ¥3,320.00 | 32.40K |
| 2026-05-27 | ¥3,330.00 | -3.48% | ¥3,440.00 | ¥3,440.00 | ¥3,290.00 | 62.30K |
| 2026-05-26 | ¥3,450.00 | +1.47% | ¥3,355.00 | ¥3,480.00 | ¥3,355.00 | 70.00K |
| 2026-05-25 | ¥3,400.00 | -0.44% | ¥3,415.00 | ¥3,460.00 | ¥3,355.00 | 52.00K |
| 2026-05-22 | ¥3,415.00 | +1.64% | ¥3,380.00 | ¥3,420.00 | ¥3,330.00 | 68.50K |