Skip to main content
logo
IDEC Corporation (TYO:6652)
Japan flag Japan · Delayed Price · Currency is JPY
2,365.00
+24.00 (1.03%)
Aug 22, 2025, 3:30 PM JST

IDEC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,347.002,372.002,330.002,365.002,365.001.03%122,800
Aug 21, 20252,330.002,350.002,324.002,341.002,341.000.30%95,100
Aug 20, 20252,354.002,358.002,324.002,334.002,334.00-0.60%94,900
Aug 19, 20252,330.002,348.002,318.002,348.002,348.001.25%213,500
Aug 18, 20252,305.002,319.002,293.002,319.002,319.000.74%189,200
Aug 15, 20252,320.002,322.002,301.002,302.002,302.00-0.43%215,800
Aug 14, 20252,316.002,320.002,302.002,312.002,312.00-0.17%230,400
Aug 13, 20252,310.002,331.002,302.002,316.002,316.000.22%279,400
Aug 12, 20252,323.002,326.002,304.002,311.002,311.000.09%266,700
Aug 8, 20252,388.002,388.002,305.002,309.002,309.00-4.19%435,700
Aug 7, 20252,399.002,418.002,385.002,410.002,410.000.46%175,500
Aug 6, 20252,375.002,404.002,356.002,399.002,399.000.93%116,800
Aug 5, 20252,350.002,415.002,332.002,377.002,377.001.62%226,200
Aug 4, 20252,280.002,345.002,275.002,339.002,339.00-0.34%324,900
Aug 1, 20252,308.002,356.002,304.002,347.002,347.002.53%531,700
Jul 31, 20252,289.002,309.002,280.002,289.002,289.000.62%803,900
Jul 30, 20252,271.002,291.002,260.002,275.002,275.00-0.18%249,500
Jul 29, 20252,271.002,299.002,262.002,279.002,279.00-0.39%155,000
Jul 28, 20252,288.002,306.002,280.002,288.002,288.000.31%158,500
Jul 25, 20252,290.002,295.002,270.002,281.002,281.00-0.35%197,600
Jul 24, 20252,290.002,304.002,280.002,289.002,289.000.18%229,200
Jul 23, 20252,236.002,290.002,232.002,285.002,285.003.58%293,800
Jul 22, 20252,238.002,253.002,184.002,206.002,206.00-2.04%261,600
Jul 18, 20252,264.002,264.002,247.002,252.002,252.00-0.44%56,300
Jul 17, 20252,246.002,264.002,235.002,262.002,262.000.13%105,700
Jul 16, 20252,275.002,276.002,248.002,259.002,259.00-1.31%103,100
Jul 15, 20252,280.002,296.002,267.002,289.002,289.00-69,900
Jul 14, 20252,289.002,305.002,276.002,289.002,289.00-58,600
Jul 11, 20252,267.002,296.002,267.002,289.002,289.001.02%99,900
Jul 10, 20252,274.002,280.002,245.002,266.002,266.00-1.00%103,100
Jul 9, 20252,245.002,302.002,244.002,289.002,289.002.37%151,000
Jul 8, 20252,196.002,245.002,196.002,236.002,236.001.82%156,900
Jul 7, 20252,243.002,243.002,196.002,196.002,196.00-2.40%87,000
Jul 4, 20252,260.002,272.002,240.002,250.002,250.00-0.22%76,200
Jul 3, 20252,220.002,255.002,210.002,255.002,255.000.31%159,600
Jul 2, 20252,250.002,284.002,248.002,248.002,248.00-0.31%100,300
Jul 1, 20252,280.002,294.002,255.002,255.002,255.00-0.97%98,000
Jun 30, 20252,305.002,314.002,277.002,277.002,277.00-1.17%90,800
Jun 27, 20252,308.002,309.002,283.002,304.002,304.001.05%237,000
Jun 26, 20252,255.002,296.002,255.002,280.002,280.001.11%123,500
Jun 25, 20252,237.002,259.002,230.002,255.002,255.000.89%117,800
Jun 24, 20252,253.002,264.002,233.002,235.002,235.00-0.36%62,900
Jun 23, 20252,229.002,246.002,218.002,243.002,243.000.36%88,000
Jun 20, 20252,235.002,246.002,229.002,235.002,235.00-189,800
Jun 19, 20252,248.002,252.002,234.002,235.002,235.00-0.58%70,700
Jun 18, 20252,237.002,254.002,235.002,248.002,248.000.22%81,600
Jun 17, 20252,260.002,260.002,237.002,243.002,243.00-0.18%62,400
Jun 16, 20252,253.002,255.002,233.002,247.002,247.000.40%57,000
Jun 13, 20252,261.002,262.002,227.002,238.002,238.00-1.06%116,800
Jun 12, 20252,297.002,303.002,262.002,262.002,262.00-1.31%89,200