5842 Integral CorporationインテグラルTSE Growth / Securities & Commodity Futures
0 posts
Integral Corporation (5842) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Integral Corporation (5842) Stock Price HistoryNear a 52-week low
Integral Corporation closed at ¥2,644 on Oct 30, 2026, −8.2% over 1 month, −22.6% over 1 year.
If you had invested ¥100,000 1 month ago, it would be worth ¥91,774 today (−8.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −5.2%, while this stock moved −8.2%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥2,644 | −46 | −1.71% |
| Oct 29 (Thu) | ¥2,690 | −54 | −1.97% |
| Oct 28 (Wed) | ¥2,744 | +11 | +0.40% |
| Oct 27 (Tue) | ¥2,733 | −17 | −0.62% |
| Oct 26 (Mon) | ¥2,750 | −2 | −0.07% |
| Oct 23 (Fri) | ¥2,752 | −14 | −0.51% |
| Oct 22 (Thu) | ¥2,766 | −45 | −1.60% |
| Oct 21 (Wed) | ¥2,811 | −7 | −0.25% |
| Oct 20 (Tue) | ¥2,818 | +17 | +0.61% |
| Oct 19 (Mon) | ¥2,801 | +20 | +0.72% |
If you had invested ¥100,000 3 months ago, it would be worth ¥89,144 today (−10.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved −10.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥2,644 | −46 | −1.71% |
| Oct 29 (Thu) | ¥2,690 | −54 | −1.97% |
| Oct 28 (Wed) | ¥2,744 | +11 | +0.40% |
| Oct 27 (Tue) | ¥2,733 | −17 | −0.62% |
| Oct 26 (Mon) | ¥2,750 | −2 | −0.07% |
| Oct 23 (Fri) | ¥2,752 | −14 | −0.51% |
| Oct 22 (Thu) | ¥2,766 | −45 | −1.60% |
| Oct 21 (Wed) | ¥2,811 | −7 | −0.25% |
| Oct 20 (Tue) | ¥2,818 | +17 | +0.61% |
| Oct 19 (Mon) | ¥2,801 | +20 | +0.72% |
If you had invested ¥100,000 6 months ago, it would be worth ¥72,142 today (−27.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.8%, while this stock moved −27.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥2,644 | −8.2% |
| Sep 2026 | ¥2,881 | −2.6% |
| Aug 2026 | ¥2,957 | +0.9% |
| Jul 2026 | ¥2,931 | +6.8% |
| Jun 2026 | ¥2,745 | −20.3% |
| May 2026 | ¥3,445 | −6.0% |
| Apr 2026 | ¥3,665 | +16.3% |
If you had invested ¥100,000 1 year ago, it would be worth ¥77,423 today (−22.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +23.3%, while this stock moved −22.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥2,644 | −8.2% |
| Sep 2026 | ¥2,881 | −2.6% |
| Aug 2026 | ¥2,957 | +0.9% |
| Jul 2026 | ¥2,931 | +6.8% |
| Jun 2026 | ¥2,745 | −20.3% |
| May 2026 | ¥3,445 | −6.0% |
| Apr 2026 | ¥3,665 | +16.3% |
| Mar 2026 | ¥3,150 | −4.0% |
| Feb 2026 | ¥3,280 | −7.5% |
| Jan 2026 | ¥3,545 | +6.8% |
| Dec 2025 | ¥3,320 | −6.6% |
| Nov 2025 | ¥3,555 | +3.8% |
| Oct 2025 | ¥3,425 | ― |
If you had invested ¥100,000 3 years ago, it would be worth ¥147,052 today (+47.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +98.1%, while this stock moved +47.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥2,644 | −20.4% |
| 2025 | ¥3,320 | ― |
If you had invested ¥100,000 5 years ago, it would be worth ¥113,233 today (+13.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +95.3%, while this stock moved +13.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥2,644 | −20.4% |
| 2025 | ¥3,320 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Sep 2023). Please check the latest prices before trading.
Integral Corporation (5842) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No posts yet. Be the first to write something.