Skip to main content
logo
IDEC Corporation (TYO:6652)
Japan flag Japan · Delayed Price · Currency is JPY
3,425.00
+10.00 (0.29%)
May 8, 2026, 3:30 PM JST

IDEC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,425.003,435.003,370.003,425.003,425.000.29%97,000
May 7, 20263,400.003,455.003,360.003,415.003,415.002.25%172,300
May 1, 20263,335.003,355.003,275.003,340.003,340.00-0.45%90,700
Apr 30, 20263,310.003,385.003,275.003,355.003,355.001.05%108,000
Apr 28, 20263,300.003,325.003,280.003,320.003,320.001.07%105,900
Apr 27, 20263,240.003,320.003,240.003,285.003,285.002.02%125,500
Apr 24, 20263,240.003,240.003,190.003,220.003,220.00-0.16%52,500
Apr 23, 20263,175.003,300.003,135.003,225.003,225.000.94%191,200
Apr 22, 20263,225.003,230.003,190.003,195.003,195.00-1.69%47,600
Apr 21, 20263,225.003,255.003,215.003,250.003,250.000.62%59,400
Apr 20, 20263,245.003,255.003,215.003,230.003,230.000.16%40,700
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