JPX · 5842 · stock
Integral Corporation (5842) stock price history
Every JPX trading session of Integral Corporation from Sep 20, 2023 to Nov 13, 2026: 764 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.
5842 adjusted close, 2023 to 2026
- ¥5,051
- All time high, 2024
- ¥4,023
- 52 week high, ¥2,504 low
- 764
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
5842 key facts
- Integral Corporation (5842) closed at ¥2,651 on Nov 13, 2026 on JPX.
- 5842's all time high close is ¥5,051, set on Jun 28, 2024; its all time low close is ¥1,598 on Nov 14, 2023.
- 5842's 52 week range is ¥2,504 to ¥4,023.
- 5842 returned -22.2% over the year to Nov 13, 2026.
- Since Sep 20, 2023 5842 returned +10%, +3.0% a year compounded.
- 5842's deepest drawdown was -55.8% from Jun 28, 2024 to Apr 9, 2025.
- DataCedar holds 764 daily sessions of 5842 history from Sep 20, 2023 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5842 price chart, 2023 to 2026
5842 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | -14.1% |
| 6 months | -22.4% |
| Year to date | -19.6% |
| 1 year | -22.2% |
| 3 years | +50.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 20, 2023 | +9.9% |
| Compound annual growth, 3.1 years | +3.0% |
5842 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥5,051 on Jun 28, 2024
- All time low close
- ¥1,598 on Nov 14, 2023
- 52 week high
- ¥4,023 on Jan 16, 2026
- 52 week low
- ¥2,504 on Nov 6, 2026
- Deepest drawdown
- -55.8% from Jun 28, 2024 to Apr 9, 2025, not yet recovered
- Best single session
- +23.3% on Feb 14, 2024
- Worst single session
- -15.2% on Aug 5, 2024
- Volatility, 1 year annualised
- 37.5%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2024, +65%
- Worst calendar year
- 2025, -23%
5842 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. 2023 starts on Sep 20, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,333 | ¥4,023 | ¥2,504 | ¥2,651 | -19.6% | 20M | 206 |
| 2025 | ¥4,281 | ¥4,340 | ¥2,151 | ¥3,298 | -23.0% | 23.1M | 243 |
| 2024 | ¥2,533 | ¥5,158 | ¥2,456 | ¥4,281 | +65.2% | 33.4M | 245 |
| 2023 | ¥2,339 | ¥2,863 | ¥1,581 | ¥2,592 | n/a | 12.1M | 70 |
5842 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥2,651 | +0.3% |
| October 2026 | ¥2,644 | -8.2% |
| September 2026 | ¥2,881 | -2.6% |
| August 2026 | ¥2,957 | +0.9% |
| July 2026 | ¥2,931 | +6.8% |
| June 2026 | ¥2,745 | -19.8% |
| May 2026 | ¥3,422 | -6.0% |
| April 2026 | ¥3,641 | +16.3% |
| March 2026 | ¥3,129 | -4.0% |
| February 2026 | ¥3,258 | -7.5% |
| January 2026 | ¥3,522 | +6.8% |
| December 2025 | ¥3,298 | -6.1% |
About the 5842 data
Daily bars. 764 sessions from Sep 20, 2023 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 Oct 23, 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 Sep 20, 2023, 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%3A5842/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5842 share price history
