Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Integral Corporation (5842) Historical Prices

1 Followers
JP:5842 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,750.002,798.002,661.002,670.002,670.00-1.11%128,1001.27
Nov 10, 20262,650.002,709.002,650.002,700.002,700.00+7.02%56,6000.55
Nov 09, 20262,573.002,632.002,573.002,615.002,615.00+3.65%74,9000.71
Nov 06, 20262,542.002,625.002,504.002,523.002,523.00-5.36%257,3002.55
Nov 05, 20262,631.002,722.002,631.002,666.002,666.00+1.45%95,3000.95
Nov 04, 20262,641.002,660.002,559.002,628.002,628.00+0.23%245,7002.52
Nov 03, 20262,622.002,649.002,619.002,622.002,622.00+0.00%00.00
Nov 02, 20262,624.002,649.002,619.002,622.002,622.00-0.83%64,8000.66
Oct 30, 20262,688.002,701.002,597.002,644.002,644.00-1.71%192,6002.00
Oct 29, 20262,744.002,750.002,687.002,690.002,690.00-1.97%78,3000.81
Oct 28, 20262,728.002,767.002,726.002,744.002,744.00+0.40%58,5000.61
Oct 27, 20262,765.002,783.002,729.002,733.002,733.00-0.62%92,0000.96
Oct 26, 20262,764.002,774.002,726.002,750.002,750.00-0.07%83,9000.88
Oct 23, 20262,790.002,790.002,728.002,752.002,752.00-0.51%76,0000.79
Oct 22, 20262,838.002,850.002,759.002,766.002,766.00-1.60%72,4000.74
Oct 21, 20262,828.002,832.002,786.002,811.002,811.00-0.25%52,5000.53
Oct 20, 20262,820.002,845.002,804.002,818.002,818.00+0.61%87,0000.88
Oct 19, 20262,781.002,813.002,773.002,801.002,801.00+0.72%49,4000.50
Oct 16, 20262,728.002,788.002,704.002,781.002,781.00+2.89%61,1000.61
Oct 15, 20262,750.002,800.002,691.002,703.002,703.00-3.22%109,0001.11
Oct 14, 20262,759.002,815.002,706.002,793.002,793.00+1.23%90,9000.91
Oct 13, 20262,814.002,833.002,759.002,759.002,759.00-1.04%92,5000.93
Oct 12, 20262,788.002,793.002,726.002,788.002,788.00+0.00%00.00
Oct 09, 20262,726.002,793.002,726.002,788.002,788.00+2.27%78,7000.78
Oct 08, 20262,795.002,801.002,726.002,726.002,726.00-2.64%96,1000.96
Oct 07, 20262,766.002,831.002,766.002,800.002,800.00+1.74%81,8000.82
Oct 06, 20262,835.002,877.002,741.002,752.002,752.00-2.06%112,6001.14
Oct 05, 20262,840.002,876.002,795.002,810.002,810.00-0.85%91,1000.93
Oct 02, 20262,887.002,906.002,834.002,834.002,834.00-3.51%117,2001.19
Oct 01, 20262,868.002,937.002,868.002,937.002,937.00+1.94%95,4000.97
Sep 30, 20262,892.002,925.002,808.002,881.002,881.00-0.45%137,8001.43
Sep 29, 20262,930.002,950.002,890.002,894.002,894.00-1.66%238,3002.55
Sep 28, 20262,957.002,957.002,935.002,943.002,943.00-0.47%71,9000.76
Sep 25, 20263,005.003,005.002,937.002,957.002,957.00-0.77%68,0000.71
Sep 24, 20263,025.003,045.002,924.002,980.002,980.00-0.60%123,6001.31
Sep 23, 20263,010.003,045.002,992.002,998.002,998.00+0.00%00.00
Sep 22, 20263,010.003,045.002,992.002,998.002,998.00+0.00%00.00
Sep 21, 20263,010.003,045.002,992.002,998.002,998.00+0.00%00.00
Sep 18, 20263,010.003,045.002,992.002,998.002,998.00-0.40%55,7000.56
Sep 17, 20263,015.003,045.002,991.003,010.003,010.00+1.07%29,8000.30
Sep 16, 20262,950.003,030.002,950.002,978.002,978.00+1.29%78,0000.77
Sep 15, 20262,974.002,992.002,920.002,940.002,940.00-0.81%85,0000.84
Sep 14, 20262,930.003,010.002,929.002,964.002,964.00+0.20%57,0000.57
Sep 11, 20262,950.002,982.002,935.002,958.002,958.00-1.20%59,2000.59
Sep 10, 20262,961.003,010.002,929.002,994.002,994.00+0.77%46,9000.46
Sep 09, 20263,015.003,020.002,965.002,971.002,971.00-2.11%77,3000.76
Sep 08, 20263,005.003,085.002,986.003,035.003,035.00-0.16%59,5000.59
Sep 07, 20263,015.003,070.002,992.003,040.003,040.00-0.16%40,0000.39
Sep 04, 20262,958.003,050.002,941.003,045.003,045.00+3.22%77,7000.77
Sep 03, 20262,953.002,971.002,925.002,950.002,950.00+1.51%61,8000.61