Skip to main content
logo
IDEC Corporation (TYO:6652)
Japan flag Japan · Delayed Price · Currency is JPY
4,010.00
-70.00 (-1.72%)
Oct 14, 2026, 3:30 PM JST

IDEC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20264,080.004,105.004,005.004,010.004,010.00-1.72%113,600
Oct 13, 20264,090.004,100.004,015.004,080.004,080.000.37%183,900
Oct 9, 20263,960.004,135.003,925.004,065.004,065.000.87%229,900
Oct 8, 20264,125.004,125.003,980.004,030.004,030.00-3.47%146,800
Oct 7, 20264,145.004,215.004,095.004,175.004,175.001.21%186,200
Oct 6, 20264,040.004,140.003,980.004,125.004,125.001.60%269,900
Oct 5, 20264,165.004,170.004,010.004,060.004,060.006.28%403,500
Oct 2, 20263,770.003,870.003,770.003,820.003,820.000.26%105,800
Oct 1, 20263,825.003,845.003,785.003,810.003,810.00-0.39%84,900
Sep 30, 20263,670.003,830.003,670.003,825.003,825.002.27%209,000
Sep 29, 20263,740.003,785.003,685.003,740.003,740.00-0.66%104,300
Sep 28, 20263,825.003,850.003,810.003,830.003,765.000.13%136,700
Sep 25, 20263,835.003,835.003,800.003,825.003,760.08-0.26%117,900
Sep 24, 20263,850.003,855.003,790.003,835.003,769.920.66%125,200
Sep 18, 20263,770.003,810.003,725.003,810.003,745.341.20%184,300
Sep 17, 20263,725.003,770.003,715.003,765.003,701.102.31%84,100
Sep 16, 20263,655.003,690.003,650.003,680.003,617.552.65%66,600
Sep 15, 20263,550.003,615.003,545.003,585.003,524.160.99%56,900
Sep 14, 20263,550.003,595.003,530.003,550.003,489.75-0.70%52,100
Sep 11, 20263,480.003,575.003,465.003,575.003,514.33-0.14%92,400
Sep 10, 20263,540.003,595.003,495.003,580.003,519.240.56%91,000
Sep 9, 20263,560.003,620.003,555.003,560.003,499.580.14%91,300
Sep 8, 20263,650.003,650.003,555.003,555.003,494.67-2.74%106,900
Sep 7, 20263,670.003,680.003,630.003,655.003,592.970.69%50,800
Sep 4, 20263,675.003,685.003,615.003,630.003,568.39-0.27%75,000
Sep 3, 20263,715.003,750.003,635.003,640.003,578.22-1.22%116,000
Sep 2, 20263,675.003,735.003,665.003,685.003,622.46-0.67%146,500
Sep 1, 20263,710.003,785.003,695.003,710.003,647.04-0.93%140,400
Aug 31, 20263,520.003,780.003,500.003,745.003,681.447.00%201,100
Aug 28, 20263,545.003,565.003,500.003,500.003,440.60-1.27%57,500
Aug 27, 20263,575.003,575.003,535.003,545.003,484.84-0.84%53,900
Aug 26, 20263,590.003,605.003,560.003,575.003,514.33-0.97%68,600
Aug 25, 20263,615.003,655.003,535.003,610.003,548.730.56%96,000
Aug 24, 20263,650.003,655.003,590.003,590.003,529.07-1.64%94,100
Aug 21, 20263,625.003,670.003,605.003,650.003,588.05-0.41%92,100
Aug 20, 20263,605.003,680.003,580.003,665.003,602.802.95%130,700
Aug 19, 20263,690.003,710.003,545.003,560.003,499.58-5.32%154,300
Aug 18, 20263,805.003,820.003,725.003,760.003,696.19-1.31%144,800
Aug 17, 20263,835.003,850.003,790.003,810.003,745.340.40%72,100
Aug 14, 20263,835.003,855.003,780.003,795.003,730.59-1.56%103,900
Aug 13, 20263,905.003,910.003,830.003,855.003,789.58-1.78%113,500
Aug 12, 20263,960.003,975.003,830.003,925.003,858.392.75%174,300
Aug 10, 20263,740.003,870.003,720.003,820.003,755.173.24%174,700
Aug 7, 20263,745.003,760.003,555.003,700.003,637.211.65%289,500
Aug 6, 20263,615.003,710.003,500.003,640.003,578.221.68%208,800
Aug 5, 20263,550.003,595.003,520.003,580.003,519.243.77%95,200
Aug 4, 20263,435.003,475.003,425.003,450.003,391.450.15%104,800
Aug 3, 20263,400.003,445.003,340.003,445.003,386.53-2.55%131,800
Jul 31, 20263,400.003,535.003,335.003,535.003,475.016.64%580,300
Jul 30, 20263,260.003,335.003,225.003,315.003,258.742.16%147,600