Skip to main content
logo
IDEC Corporation (TYO:6652)
Japan flag Japan · Delayed Price · Currency is JPY
3,535.00
+220.00 (6.64%)
Jul 31, 2026, 3:30 PM JST

IDEC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20263,255.003,310.003,250.003,265.003,265.00-1.80%118,200
Jul 7, 20263,425.003,440.003,320.003,325.003,325.00-2.21%126,200
Jul 6, 20263,390.003,430.003,350.003,400.003,400.000.59%70,400
Jul 3, 20263,350.003,390.003,315.003,380.003,380.001.65%78,200
Jul 2, 20263,295.003,375.003,250.003,325.003,325.000.76%158,300
Jul 1, 20263,330.003,330.003,280.003,300.003,300.001.23%58,200
Jun 30, 20263,255.003,270.003,210.003,260.003,260.000.15%109,800
Jun 29, 20263,260.003,260.003,190.003,255.003,255.00-0.15%106,300
Jun 26, 20263,250.003,295.003,210.003,260.003,260.000.15%93,300
Jun 25, 20263,285.003,320.003,255.003,255.003,255.00-0.61%109,300
Jun 24, 20263,250.003,335.003,250.003,275.003,275.000.15%121,800
Jun 23, 20263,315.003,315.003,240.003,270.003,270.00-0.30%109,600
Jun 22, 20263,170.003,320.003,165.003,280.003,280.002.50%118,200
Jun 19, 20263,220.003,235.003,185.003,200.003,200.001.43%196,500
Jun 18, 20263,200.003,220.003,155.003,155.003,155.00-0.47%69,800
Jun 17, 20263,190.003,205.003,160.003,170.003,170.001.60%82,300
Jun 16, 20263,125.003,160.003,090.003,120.003,120.00-0.16%92,700
Jun 15, 20263,160.003,160.003,110.003,125.003,125.000.97%79,500
Jun 12, 20263,105.003,140.003,080.003,095.003,095.000.98%91,900
Jun 11, 20263,005.003,065.002,952.003,065.003,065.00-2.08%122,500
Jun 10, 20263,145.003,190.003,095.003,130.003,130.00-0.79%96,300
Jun 9, 20263,270.003,310.003,140.003,155.003,155.00-2.47%114,200
Jun 8, 20263,220.003,270.003,175.003,235.003,235.00-3.29%148,100
Jun 5, 20263,320.003,400.003,300.003,345.003,345.000.75%97,300
Jun 4, 20263,300.003,345.003,260.003,320.003,320.00-0.30%93,300
Jun 3, 20263,300.003,330.003,270.003,330.003,330.001.52%86,500
Jun 2, 20263,270.003,315.003,215.003,280.003,280.00-0.46%119,900
Jun 1, 20263,435.003,435.003,280.003,295.003,295.00-4.91%144,300
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