Skip to main content
logo
IDEC Corporation (TYO:6652)
Japan flag Japan · Delayed Price · Currency is JPY
3,225.00
-60.00 (-1.83%)
Apr 17, 2026, 3:30 PM JST

IDEC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20263,250.003,265.003,220.003,225.003,225.00-1.83%70,400
Apr 16, 20263,245.003,295.003,245.003,285.003,285.002.02%59,300
Apr 15, 20263,275.003,290.003,210.003,220.003,220.00-0.31%106,000
Apr 14, 20263,275.003,290.003,215.003,230.003,230.00-0.77%73,000
Apr 13, 20263,205.003,260.003,200.003,255.003,255.002.36%111,000
Apr 10, 20263,185.003,205.003,150.003,180.003,180.000.16%94,200
Apr 9, 20263,200.003,220.003,155.003,175.003,175.00-0.31%98,700
Apr 8, 20263,200.003,215.003,185.003,185.003,185.000.95%92,000
Apr 7, 20263,130.003,160.003,130.003,155.003,155.000.64%48,500
Apr 6, 20263,065.003,150.003,065.003,135.003,135.001.13%60,600
Apr 3, 20263,050.003,100.003,050.003,100.003,100.001.81%47,600
Apr 2, 20263,075.003,110.003,045.003,045.003,045.00-1.30%58,800
Apr 1, 20263,045.003,090.003,010.003,085.003,085.004.15%81,300
Mar 31, 20262,971.003,000.002,938.002,962.002,962.00-0.64%85,200
Mar 30, 20262,950.002,985.002,915.002,981.002,981.00-4.61%109,100
Mar 27, 20263,110.003,140.003,085.003,125.003,060.00-0.48%100,000
Mar 26, 20263,145.003,160.003,100.003,140.003,074.690.80%85,200
Mar 25, 20263,115.003,150.003,095.003,115.003,050.211.30%55,800
Mar 24, 20263,105.003,110.003,030.003,075.003,011.041.99%95,700
Mar 23, 20263,060.003,060.002,984.003,015.002,952.29-3.67%122,900
Mar 19, 20263,150.003,170.003,130.003,130.003,064.90-2.49%113,600
Mar 18, 20263,125.003,210.003,120.003,210.003,143.233.55%90,100
Mar 17, 20263,150.003,150.003,100.003,100.003,035.52-0.32%66,200
Mar 16, 20263,120.003,165.003,090.003,110.003,045.31-1.43%89,200
Mar 13, 20263,090.003,195.003,085.003,155.003,089.38-175,000
Mar 12, 20263,155.003,205.003,130.003,155.003,089.38-0.79%121,100
Mar 11, 20263,160.003,225.003,145.003,180.003,113.861.92%136,300
Mar 10, 20263,075.003,155.003,055.003,120.003,055.103.14%134,800
Mar 9, 20262,955.003,040.002,933.003,025.002,962.08-4.12%195,400
Mar 6, 20263,085.003,155.003,085.003,155.003,089.38-100,000
Mar 5, 20263,130.003,205.003,105.003,155.003,089.384.47%182,200
Mar 4, 20263,035.003,095.002,971.003,020.002,957.18-3.67%190,400
Mar 3, 20263,250.003,250.003,125.003,135.003,069.79-4.13%177,100
Mar 2, 20263,235.003,280.003,190.003,270.003,201.98-1.06%150,500
Feb 27, 20263,250.003,320.003,240.003,305.003,236.261.69%108,200
Feb 26, 20263,295.003,310.003,245.003,250.003,182.40-0.91%84,700
Feb 25, 20263,300.003,330.003,245.003,280.003,211.78-0.76%104,300
Feb 24, 20263,245.003,310.003,240.003,305.003,236.261.85%133,800
Feb 20, 20263,240.003,265.003,200.003,245.003,177.50-0.46%78,400
Feb 19, 20263,240.003,260.003,215.003,260.003,192.190.15%78,800
Feb 18, 20263,270.003,280.003,245.003,255.003,187.30-0.15%76,300
Feb 17, 20263,175.003,295.003,175.003,260.003,192.192.19%198,100
Feb 16, 20263,205.003,260.003,165.003,190.003,123.650.63%128,300
Feb 13, 20263,190.003,200.003,115.003,170.003,104.06-1.09%143,000
Feb 12, 20263,160.003,220.003,140.003,205.003,138.341.58%153,800
Feb 10, 20263,100.003,175.003,100.003,155.003,089.383.10%170,900
Feb 9, 20263,040.003,100.003,025.003,060.002,996.352.34%280,700
Feb 6, 20262,923.003,015.002,906.002,990.002,927.813.00%203,400
Feb 5, 20262,949.002,957.002,903.002,903.002,842.62-0.68%94,300
Feb 4, 20262,932.002,945.002,911.002,923.002,862.200.17%88,500