Education
About Us
Working with TipRanks
Follow Us
Integral Corporation (JP:5842)
:5842
Time Period
1Y
Events
Historical Prices
Rows:
Jan 09, 2026
3,570.00
3,635.00
3,390.00
3,460.00
3,460.00
-3.62%
134,400
2.08
Jan 08, 2026
3,440.00
3,630.00
3,400.00
3,590.00
3,590.00
+5.59%
191,700
3.04
Jan 07, 2026
3,385.00
3,450.00
3,360.00
3,400.00
3,400.00
-0.58%
83,800
1.33
Jan 06, 2026
3,330.00
3,455.00
3,330.00
3,420.00
3,420.00
+2.70%
86,000
1.36
Jan 05, 2026
3,355.00
3,370.00
3,280.00
3,330.00
3,330.00
+0.30%
21,700
0.34
Jan 02, 2026
3,410.00
3,425.00
3,320.00
3,320.00
3,320.00
0.00%
0
0.00
Jan 01, 2026
3,410.00
3,425.00
3,320.00
3,320.00
3,320.00
0.00%
0
0.00
Dec 31, 2025
3,410.00
3,425.00
3,320.00
3,320.00
3,320.00
0.00%
0
0.00
Dec 30, 2025
3,410.00
3,425.00
3,320.00
3,320.00
3,320.00
-2.64%
47,100
0.69
Dec 29, 2025
3,475.00
3,475.00
3,400.00
3,410.00
3,410.00
+0.80%
34,200
0.50
Dec 26, 2025
3,435.00
3,455.00
3,395.00
3,400.00
3,383.00
+0.65%
54,800
0.78
Dec 25, 2025
3,355.00
3,410.00
3,350.00
3,395.00
3,378.02
+1.70%
45,000
0.62
Dec 24, 2025
3,350.00
3,380.00
3,320.00
3,355.00
3,338.22
+1.56%
45,600
0.63
Dec 23, 2025
3,310.00
3,360.00
3,290.00
3,320.00
3,303.40
+0.65%
38,500
0.53
Dec 22, 2025
3,355.00
3,380.00
3,230.00
3,315.00
3,298.42
-0.10%
50,000
0.69
Dec 19, 2025
3,260.00
3,375.00
3,255.00
3,335.00
3,318.32
+2.81%
76,800
1.06
Dec 18, 2025
3,175.00
3,290.00
3,155.00
3,260.00
3,243.70
+2.71%
71,000
0.96
Dec 17, 2025
3,160.00
3,195.00
3,060.00
3,190.00
3,174.05
+3.42%
95,200
1.30
Dec 16, 2025
3,155.00
3,170.00
3,085.00
3,100.00
3,084.50
-2.94%
77,400
1.05
Dec 15, 2025
3,295.00
3,295.00
3,205.00
3,210.00
3,193.95
-1.04%
33,200
0.44
Dec 12, 2025
3,210.00
3,270.00
3,200.00
3,260.00
3,243.70
+0.35%
46,200
0.61
Dec 11, 2025
3,270.00
3,285.00
3,195.00
3,265.00
3,248.68
+2.54%
77,400
1.03
Dec 10, 2025
3,250.00
3,310.00
3,200.00
3,200.00
3,184.00
-1.04%
128,500
1.74
Dec 09, 2025
3,295.00
3,300.00
3,230.00
3,250.00
3,233.75
+0.19%
25,800
0.34
Dec 08, 2025
3,245.00
3,295.00
3,215.00
3,260.00
3,243.70
+0.97%
37,200
0.48
Dec 05, 2025
3,355.00
3,355.00
3,195.00
3,245.00
3,228.78
-3.37%
63,300
0.81
Dec 04, 2025
3,430.00
3,440.00
3,375.00
3,375.00
3,358.12
-0.67%
27,000
0.34
Dec 03, 2025
3,405.00
3,440.00
3,365.00
3,415.00
3,397.92
+0.95%
31,900
0.40
Dec 02, 2025
3,480.00
3,480.00
3,400.00
3,400.00
3,383.00
-0.67%
22,100
0.27
Dec 01, 2025
3,555.00
3,575.00
3,410.00
3,440.00
3,422.80
-2.75%
39,500
0.46
Nov 28, 2025
3,480.00
3,580.00
3,450.00
3,555.00
3,537.22
+2.67%
40,200
0.39
Nov 27, 2025
3,440.00
3,490.00
3,440.00
3,480.00
3,462.60
+1.82%
32,900
0.31
Nov 26, 2025
3,380.00
3,440.00
3,330.00
3,435.00
3,417.82
+2.14%
30,500
0.29
Nov 25, 2025
3,500.00
3,500.00
3,360.00
3,380.00
3,363.10
-2.25%
40,400
0.38
Nov 21, 2025
3,225.00
3,475.00
3,185.00
3,475.00
3,457.62
+7.96%
99,000
0.92
Nov 20, 2025
3,245.00
3,295.00
3,210.00
3,235.00
3,218.82
+2.40%
73,900
0.68
Nov 19, 2025
3,240.00
3,240.00
3,160.00
3,175.00
3,159.12
-1.51%
59,200
0.54
Nov 18, 2025
3,270.00
3,325.00
3,230.00
3,240.00
3,223.80
-0.72%
43,000
0.39
Nov 17, 2025
3,390.00
3,415.00
3,230.00
3,280.00
3,263.60
-4.17%
65,199
0.58
Nov 14, 2025
3,380.00
3,475.00
3,320.00
3,440.00
3,422.80
+0.21%
80,100
0.68
Nov 13, 2025
3,660.00
3,660.00
3,375.00
3,450.00
3,432.75
-5.39%
200,200
1.72
Nov 12, 2025
3,585.00
3,665.00
3,585.00
3,665.00
3,646.68
+3.03%
60,700
0.52
Nov 11, 2025
3,640.00
3,650.00
3,545.00
3,575.00
3,557.12
+0.22%
50,300
0.43
Nov 10, 2025
3,550.00
3,615.00
3,500.00
3,585.00
3,567.08
+2.36%
31,700
0.27
Nov 07, 2025
3,540.00
3,580.00
3,495.00
3,520.00
3,502.40
-0.07%
31,400
0.27
Nov 06, 2025
3,520.00
3,640.00
3,520.00
3,540.00
3,522.30
+1.80%
69,000
0.59
Nov 05, 2025
3,410.00
3,530.00
3,405.00
3,495.00
3,477.52
+1.52%
57,800
0.49
Nov 04, 2025
3,410.00
3,485.00
3,410.00
3,460.00
3,442.70
+1.53%
67,500
0.57
Oct 31, 2025
3,405.00
3,515.00
3,405.00
3,425.00
3,407.88
+0.80%
54,100
0.46
Oct 30, 2025
3,570.00
3,600.00
3,400.00
3,415.00
3,397.92
-3.05%
107,700
0.92
Rows: