Skip to main content
logo
IDEC Corporation (TYO:6652)
Japan flag Japan · Delayed Price · Currency is JPY
3,810.00
+45.00 (1.20%)
Sep 18, 2026, 3:30 PM JST

IDEC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,770.003,810.003,725.003,810.003,810.001.20%184,300
Sep 17, 20263,725.003,770.003,715.003,765.003,765.002.31%84,100
Sep 16, 20263,655.003,690.003,650.003,680.003,680.002.65%66,600
Sep 15, 20263,550.003,615.003,545.003,585.003,585.000.99%56,900
Sep 14, 20263,550.003,595.003,530.003,550.003,550.00-0.70%52,100
Sep 11, 20263,480.003,575.003,465.003,575.003,575.00-0.14%92,400
Sep 10, 20263,540.003,595.003,495.003,580.003,580.000.56%91,000
Sep 9, 20263,560.003,620.003,555.003,560.003,560.000.14%91,300
Sep 8, 20263,650.003,650.003,555.003,555.003,555.00-2.74%106,900
Sep 7, 20263,670.003,680.003,630.003,655.003,655.000.69%50,800
Sep 4, 20263,675.003,685.003,615.003,630.003,630.00-0.27%75,000
Sep 3, 20263,715.003,750.003,635.003,640.003,640.00-1.22%116,000
Sep 2, 20263,675.003,735.003,665.003,685.003,685.00-0.67%146,500
Sep 1, 20263,710.003,785.003,695.003,710.003,710.00-0.93%140,400
Aug 31, 20263,520.003,780.003,500.003,745.003,745.007.00%201,100
Aug 28, 20263,545.003,565.003,500.003,500.003,500.00-1.27%57,500
Aug 27, 20263,575.003,575.003,535.003,545.003,545.00-0.84%53,900
Aug 26, 20263,590.003,605.003,560.003,575.003,575.00-0.97%68,600
Aug 25, 20263,615.003,655.003,535.003,610.003,610.000.56%96,000
Aug 24, 20263,650.003,655.003,590.003,590.003,590.00-1.64%94,100
Aug 21, 20263,625.003,670.003,605.003,650.003,650.00-0.41%92,100
Aug 20, 20263,605.003,680.003,580.003,665.003,665.002.95%130,700
Aug 19, 20263,690.003,710.003,545.003,560.003,560.00-5.32%154,300
Aug 18, 20263,805.003,820.003,725.003,760.003,760.00-1.31%144,800
Aug 17, 20263,835.003,850.003,790.003,810.003,810.000.40%72,100
Aug 14, 20263,835.003,855.003,780.003,795.003,795.00-1.56%103,900
Aug 13, 20263,905.003,910.003,830.003,855.003,855.00-1.78%113,500
Aug 12, 20263,960.003,975.003,830.003,925.003,925.002.75%174,300
Aug 10, 20263,740.003,870.003,720.003,820.003,820.003.24%174,700
Aug 7, 20263,745.003,760.003,555.003,700.003,700.001.65%289,500
Aug 6, 20263,615.003,710.003,500.003,640.003,640.001.68%208,800
Aug 5, 20263,550.003,595.003,520.003,580.003,580.003.77%95,200
Aug 4, 20263,435.003,475.003,425.003,450.003,450.000.15%104,800
Aug 3, 20263,400.003,445.003,340.003,445.003,445.00-2.55%131,800
Jul 31, 20263,400.003,535.003,335.003,535.003,535.006.64%580,300
Jul 30, 20263,260.003,335.003,225.003,315.003,315.002.16%147,600
Jul 29, 20263,340.003,340.003,195.003,245.003,245.00-1.37%161,400
Jul 28, 20263,370.003,370.003,265.003,290.003,290.00-2.52%140,800
Jul 27, 20263,330.003,385.003,295.003,375.003,375.003.37%130,500
Jul 24, 20263,250.003,265.003,210.003,265.003,265.00-0.31%78,100
Jul 23, 20263,250.003,285.003,245.003,275.003,275.000.77%50,800
Jul 22, 20263,285.003,300.003,250.003,250.003,250.000.15%107,800
Jul 21, 20263,245.003,270.003,220.003,245.003,245.002.20%89,900
Jul 17, 20263,295.003,350.003,145.003,175.003,175.00-4.22%82,700
Jul 16, 20263,340.003,350.003,315.003,315.003,315.00-1.34%69,100
Jul 15, 20263,310.003,365.003,285.003,360.003,360.001.66%61,800
Jul 14, 20263,250.003,310.003,230.003,305.003,305.001.54%80,700
Jul 13, 20263,340.003,350.003,250.003,255.003,255.00-1.96%72,500
Jul 10, 20263,365.003,385.003,315.003,320.003,320.000.45%80,700
Jul 9, 20263,290.003,340.003,275.003,305.003,305.001.23%82,100