Skip to main content
logo
IDEC Corporation (TYO:6652)
Japan flag Japan · Delayed Price · Currency is JPY
3,155.00
+135.00 (4.47%)
Mar 5, 2026, 3:30 PM JST

IDEC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,130.003,205.003,105.003,185.00-5.46%123,000
Mar 4, 20263,035.003,095.002,971.003,020.003,020.00-3.67%190,400
Mar 3, 20263,250.003,250.003,125.003,135.003,135.00-4.13%177,100
Mar 2, 20263,235.003,280.003,190.003,270.003,270.00-1.06%150,500
Feb 27, 20263,250.003,320.003,240.003,305.003,305.001.69%108,200
Feb 26, 20263,295.003,310.003,245.003,250.003,250.00-0.91%84,700
Feb 25, 20263,300.003,330.003,245.003,280.003,280.00-0.76%104,300
Feb 24, 20263,245.003,310.003,240.003,305.003,305.001.85%133,800
Feb 20, 20263,240.003,265.003,200.003,245.003,245.00-0.46%78,400
Feb 19, 20263,240.003,260.003,215.003,260.003,260.000.15%78,800
Feb 18, 20263,270.003,280.003,245.003,255.003,255.00-0.15%76,300
Feb 17, 20263,175.003,295.003,175.003,260.003,260.002.19%198,100
Feb 16, 20263,205.003,260.003,165.003,190.003,190.000.63%128,300
Feb 13, 20263,190.003,200.003,115.003,170.003,170.00-1.09%143,000
Feb 12, 20263,160.003,220.003,140.003,205.003,205.001.58%153,800
Feb 10, 20263,100.003,175.003,100.003,155.003,155.003.10%170,900
Feb 9, 20263,040.003,100.003,025.003,060.003,060.002.34%280,700
Feb 6, 20262,923.003,015.002,906.002,990.002,990.003.00%203,400
Feb 5, 20262,949.002,957.002,903.002,903.002,903.00-0.68%94,300
Feb 4, 20262,932.002,945.002,911.002,923.002,923.000.17%88,500
Feb 3, 20262,888.002,929.002,868.002,918.002,918.002.82%94,000
Feb 2, 20262,895.002,909.002,837.002,838.002,838.00-1.22%114,100
Jan 30, 20262,877.002,881.002,849.002,873.002,873.000.52%96,600
Jan 29, 20262,880.002,883.002,838.002,858.002,858.00-1.35%100,900
Jan 28, 20262,923.002,923.002,887.002,897.002,897.00-0.89%86,300
Jan 27, 20262,901.002,944.002,885.002,923.002,923.000.76%85,300
Jan 26, 20262,928.002,929.002,901.002,901.002,901.00-3.04%152,000
Jan 23, 20262,988.003,010.002,969.002,992.002,992.000.13%88,500
Jan 22, 20262,958.003,010.002,950.002,988.002,988.001.70%107,500
Jan 21, 20262,900.002,946.002,888.002,938.002,938.00-0.51%119,400
Jan 20, 20262,972.002,976.002,931.002,953.002,953.00-0.61%97,000
Jan 19, 20262,999.002,999.002,931.002,971.002,971.00-0.20%116,300
Jan 16, 20262,950.002,978.002,931.002,977.002,977.000.92%103,400
Jan 15, 20262,955.002,971.002,928.002,950.002,950.00-0.77%130,200
Jan 14, 20262,941.002,982.002,940.002,973.002,973.001.09%95,500
Jan 13, 20262,964.002,972.002,937.002,941.002,941.000.86%89,100
Jan 9, 20262,964.002,977.002,911.002,916.002,916.00-0.65%89,100
Jan 8, 20262,960.002,965.002,924.002,935.002,935.00-1.28%90,500
Jan 7, 20262,937.003,015.002,924.002,973.002,973.000.44%138,100
Jan 6, 20262,960.003,015.002,959.002,960.002,960.000.48%108,400
Jan 5, 20262,920.002,950.002,898.002,946.002,946.000.89%104,300
Dec 30, 20252,948.002,967.002,916.002,920.002,920.00-2.01%99,300
Dec 29, 20252,965.002,982.002,958.002,980.002,980.000.61%151,600
Dec 26, 20252,964.002,973.002,932.002,962.002,962.001.06%124,400
Dec 25, 20252,936.002,958.002,916.002,931.002,931.000.45%114,800
Dec 24, 20252,919.002,934.002,904.002,918.002,918.00-0.03%124,800
Dec 23, 20252,881.002,919.002,870.002,919.002,919.001.28%88,700
Dec 22, 20252,870.002,891.002,854.002,882.002,882.000.63%103,200
Dec 19, 20252,885.002,900.002,837.002,864.002,864.00-0.73%159,600
Dec 18, 20252,888.002,909.002,868.002,885.002,885.00-0.69%126,900