Skip to main content
logo
IDEC Corporation (TYO:6652)
Japan flag Japan · Delayed Price · Currency is JPY
3,465.00
-30.00 (-0.86%)
May 29, 2026, 3:30 PM JST

IDEC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,515.003,540.003,465.003,465.003,465.00-0.86%94,200
May 28, 20263,455.003,510.003,410.003,495.003,495.001.01%116,500
May 27, 20263,500.003,545.003,445.003,460.003,460.00-1.14%97,100
May 26, 20263,510.003,520.003,460.003,500.003,500.00-1.13%95,000
May 25, 20263,550.003,595.003,530.003,540.003,540.001.58%110,400
May 22, 20263,515.003,550.003,475.003,485.003,485.000.29%78,900
May 21, 20263,490.003,545.003,455.003,475.003,475.000.14%79,700
May 20, 20263,495.003,545.003,430.003,470.003,470.00-2.66%118,300
May 19, 20263,570.003,635.003,510.003,565.003,565.001.86%228,900
May 18, 20263,545.003,580.003,475.003,500.003,500.00-2.64%148,800
May 15, 20263,665.003,785.003,520.003,595.003,595.00-2.44%418,800
May 14, 20263,600.003,790.003,550.003,685.003,685.004.39%394,900
May 13, 20263,505.003,530.003,465.003,530.003,530.000.86%131,600
May 12, 20263,480.003,555.003,480.003,500.003,500.002.19%162,800
May 11, 20263,430.003,445.003,400.003,425.003,425.00-93,300
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, 20262,950.002,985.002,915.002,981.002,981.00-2.58%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