Integral Corporation (JP:5842)
:5842
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
3,450.00
3,465.00
3,375.00
3,445.00
3,445.00
-0.58%
57,600
0.58
Apr 08, 2026
3,370.00
3,465.00
3,355.00
3,465.00
3,465.00
+4.05%
62,700
0.62
Apr 07, 2026
3,300.00
3,355.00
3,290.00
3,330.00
3,330.00
+1.06%
73,600
0.71
Apr 06, 2026
3,250.00
3,320.00
3,250.00
3,295.00
3,295.00
+1.38%
58,200
0.56
Apr 03, 2026
3,230.00
3,310.00
3,220.00
3,250.00
3,250.00
+2.04%
42,300
0.41
Apr 02, 2026
3,195.00
3,260.00
3,135.00
3,185.00
3,185.00
-2.00%
97,000
0.94
Apr 01, 2026
3,205.00
3,275.00
3,185.00
3,250.00
3,250.00
+3.17%
74,200
0.73
Mar 31, 2026
3,205.00
3,230.00
3,140.00
3,150.00
3,150.00
-2.33%
126,800
1.27
Mar 30, 2026
3,265.00
3,270.00
3,205.00
3,225.00
3,225.00
-3.30%
64,100
0.65
Mar 27, 2026
3,270.00
3,355.00
3,270.00
3,335.00
3,335.00
-0.15%
47,600
0.48
Mar 26, 2026
3,335.00
3,380.00
3,300.00
3,340.00
3,340.00
+0.30%
30,200
0.31
Mar 25, 2026
3,290.00
3,330.00
3,255.00
3,330.00
3,330.00
+4.39%
50,700
0.51
Mar 24, 2026
3,240.00
3,265.00
3,160.00
3,190.00
3,190.00
-0.62%
43,800
0.44
Mar 23, 2026
3,180.00
3,230.00
3,150.00
3,210.00
3,210.00
-1.23%
86,800
0.88
Mar 20, 2026
3,250.00
3,370.00
3,235.00
3,250.00
3,250.00
0.00%
0
0.00
Mar 19, 2026
3,325.00
3,370.00
3,235.00
3,250.00
3,250.00
-3.56%
78,100
0.79
Mar 18, 2026
3,300.00
3,370.00
3,230.00
3,370.00
3,370.00
+4.33%
63,800
0.65
Mar 17, 2026
3,255.00
3,295.00
3,200.00
3,230.00
3,230.00
-1.22%
36,300
0.37
Mar 16, 2026
3,255.00
3,335.00
3,240.00
3,270.00
3,270.00
-0.61%
61,900
0.62
Mar 13, 2026
3,260.00
3,345.00
3,260.00
3,290.00
3,290.00
+1.54%
62,600
0.63
Mar 12, 2026
3,325.00
3,370.00
3,210.00
3,240.00
3,240.00
-4.42%
57,800
0.58
Mar 11, 2026
3,335.00
3,465.00
3,335.00
3,390.00
3,390.00
+2.57%
86,500
0.87
Mar 10, 2026
3,260.00
3,330.00
3,215.00
3,305.00
3,305.00
+3.28%
60,600
0.61
Mar 09, 2026
3,125.00
3,225.00
3,110.00
3,200.00
3,200.00
-3.03%
113,500
1.14
Mar 06, 2026
3,200.00
3,320.00
3,180.00
3,300.00
3,300.00
+2.48%
88,400
0.90
Mar 05, 2026
3,185.00
3,275.00
3,165.00
3,220.00
3,220.00
+2.22%
94,800
0.97
Mar 04, 2026
3,115.00
3,200.00
3,060.00
3,150.00
3,150.00
-0.32%
116,300
1.20
Mar 03, 2026
3,250.00
3,255.00
3,145.00
3,160.00
3,160.00
-1.56%
95,700
1.00
Mar 02, 2026
3,200.00
3,230.00
3,175.00
3,210.00
3,210.00
-2.13%
95,600
1.01
Feb 27, 2026
3,235.00
3,295.00
3,225.00
3,280.00
3,280.00
+2.18%
68,200
0.73
Feb 26, 2026
3,285.00
3,300.00
3,205.00
3,210.00
3,210.00
-1.83%
56,000
0.60
Feb 25, 2026
3,285.00
3,320.00
3,240.00
3,270.00
3,270.00
+0.93%
54,400
0.58
Feb 24, 2026
3,350.00
3,430.00
3,205.00
3,240.00
3,240.00
-2.56%
160,600
1.76
Feb 23, 2026
3,325.00
3,325.00
3,195.00
3,325.00
3,325.00
0.00%
0
0.00
Feb 20, 2026
3,280.00
3,325.00
3,195.00
3,325.00
3,325.00
+1.37%
107,400
1.18
Feb 19, 2026
3,235.00
3,335.00
3,225.00
3,280.00
3,280.00
+1.39%
52,500
0.57
Feb 18, 2026
3,310.00
3,350.00
3,210.00
3,235.00
3,235.00
-2.27%
60,100
0.65
Feb 17, 2026
3,350.00
3,465.00
3,270.00
3,310.00
3,310.00
+5.41%
151,200
1.67
Feb 16, 2026
3,155.00
3,230.00
3,045.00
3,140.00
3,140.00
-0.95%
147,000
1.66
Feb 13, 2026
3,305.00
3,415.00
3,170.00
3,170.00
3,170.00
-5.09%
205,000
2.37
Feb 12, 2026
3,525.00
3,625.00
3,275.00
3,340.00
3,340.00
-4.30%
354,500
4.32
Feb 11, 2026
3,490.00
3,525.00
3,435.00
3,490.00
3,490.00
0.00%
0
0.00
Feb 10, 2026
3,450.00
3,525.00
3,435.00
3,490.00
3,490.00
+2.20%
74,100
0.87
Feb 09, 2026
3,500.00
3,500.00
3,395.00
3,415.00
3,415.00
-0.44%
99,400
1.18
Feb 06, 2026
3,400.00
3,430.00
3,325.00
3,430.00
3,430.00
-2.28%
115,200
1.39
Feb 05, 2026
3,450.00
3,585.00
3,420.00
3,510.00
3,510.00
+0.57%
124,700
1.53
Feb 04, 2026
3,445.00
3,515.00
3,390.00
3,490.00
3,490.00
-0.29%
93,200
1.15
Feb 03, 2026
3,550.00
3,575.00
3,440.00
3,500.00
3,500.00
-1.41%
100,100
1.24
Feb 02, 2026
3,580.00
3,670.00
3,520.00
3,550.00
3,550.00
+0.14%
153,700
1.94
Jan 30, 2026
3,540.00
3,555.00
3,490.00
3,545.00
3,545.00
+0.14%
58,200
0.74
Rows: