JPX · 192A · stock
Integroup Inc. (192A) stock price history
Every JPX trading session of Integroup Inc. from Jun 18, 2024 to Nov 13, 2026: 583 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
192A adjusted close, 2024 to 2026
- ¥7,903
- All time high, 2024
- ¥2,269
- 52 week high, ¥1,175 low
- 583
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
192A key facts
- Integroup Inc. (192A) closed at ¥1,350 on Nov 13, 2026 on JPX.
- 192A's all time high close is ¥7,903, set on Jun 21, 2024; its all time low close is ¥1,201 on Jun 29, 2026.
- 192A's 52 week range is ¥1,175 to ¥2,269.
- 192A returned -31.7% over the year to Nov 13, 2026.
- Since Jun 18, 2024 192A returned -75%, -43.4% a year compounded.
- 192A's deepest drawdown was -84.8% from Jun 21, 2024 to Jun 29, 2026.
- DataCedar holds 583 daily sessions of 192A history from Jun 18, 2024 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
192A price chart, 2024 to 2026
192A returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | +10.5% |
| 6 months | -9.2% |
| Year to date | -31.5% |
| 1 year | -31.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 18, 2024 | -74.5% |
| Compound annual growth, 2.4 years | -43.4% |
192A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥7,903 on Jun 21, 2024
- All time low close
- ¥1,201 on Jun 29, 2026
- 52 week high
- ¥2,269 on Mar 11, 2026
- 52 week low
- ¥1,175 on Jun 26, 2026
- Deepest drawdown
- -84.8% from Jun 21, 2024 to Jun 29, 2026, not yet recovered
- Best single session
- +18.2% on Jun 19, 2024
- Worst single session
- -19.3% on Apr 1, 2025
- Volatility, 1 year annualised
- 29.2%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, -52%
- Worst calendar year
- 2025, -52%
192A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jun 18, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,967 | ¥2,269 | ¥1,175 | ¥1,350 | -31.5% | 1.6M | 206 |
| 2025 | ¥4,169 | ¥4,213 | ¥1,900 | ¥1,970 | -52.1% | 3.5M | 243 |
| 2024 | ¥5,746 | ¥8,271 | ¥2,931 | ¥4,111 | n/a | 25.7M | 134 |
192A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,350 | +2.8% |
| October 2026 | ¥1,313 | -8.8% |
| September 2026 | ¥1,440 | +10.8% |
| August 2026 | ¥1,300 | +7.4% |
| July 2026 | ¥1,210 | -1.1% |
| June 2026 | ¥1,224 | -10.8% |
| May 2026 | ¥1,372 | -8.0% |
| April 2026 | ¥1,491 | -11.1% |
| March 2026 | ¥1,678 | -12.6% |
| February 2026 | ¥1,919 | -1.1% |
| January 2026 | ¥1,940 | -1.5% |
| December 2025 | ¥1,970 | -1.7% |
About the 192A data
Daily bars. 583 sessions from Jun 18, 2024 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A192A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
192A share price history
