Skip to main content
logo
Icom Incorporated (TYO:6820)
Japan flag Japan · Delayed Price · Currency is JPY
2,989.00
-61.00 (-2.00%)
May 20, 2026, 3:30 PM JST

Icom Incorporated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20263,015.003,070.003,000.003,050.003,050.001.50%12,600
May 18, 20263,030.003,080.002,990.003,005.003,005.000.84%20,200
May 15, 20263,000.003,010.002,931.002,980.002,980.000.10%8,300
May 14, 20262,976.003,020.002,931.002,977.002,977.00-0.27%12,900
May 13, 20263,000.003,035.002,984.002,985.002,985.00-0.40%10,800
May 12, 20262,970.003,015.002,958.002,997.002,997.000.81%7,100
May 11, 20263,050.003,050.002,972.002,973.002,973.00-2.52%9,200
May 8, 20263,060.003,065.003,035.003,050.003,050.00-0.33%7,600
May 7, 20263,050.003,075.003,050.003,060.003,060.000.82%6,500
May 1, 20263,015.003,045.003,005.003,035.003,035.000.33%10,000
Apr 30, 20263,085.003,085.003,010.003,025.003,025.00-2.10%13,800
Apr 28, 20263,030.003,090.003,020.003,090.003,090.001.81%14,000
Apr 27, 20263,145.003,145.003,035.003,035.003,035.00-3.50%16,400
Apr 24, 20263,145.003,180.003,135.003,145.003,145.001.13%14,300
Apr 23, 20263,185.003,195.003,070.003,110.003,110.00-2.51%24,100
Apr 22, 20263,240.003,240.003,190.003,190.003,190.00-0.31%11,800
Apr 21, 20263,190.003,225.003,190.003,200.003,200.000.47%9,300
Apr 20, 20263,250.003,260.003,145.003,185.003,185.00-2.00%15,500
Apr 17, 20263,205.003,310.003,205.003,250.003,250.00-0.15%13,900
Apr 16, 20263,175.003,300.003,175.003,255.003,255.002.52%34,200
Apr 15, 20263,180.003,185.003,155.003,175.003,175.001.44%15,000
Apr 14, 20263,130.003,130.003,100.003,130.003,130.000.64%4,200
Apr 13, 20263,055.003,110.003,055.003,110.003,110.002.30%11,100
Apr 10, 20263,055.003,065.003,010.003,040.003,040.00-0.49%11,300
Apr 9, 20263,115.003,115.003,055.003,055.003,055.00-2.40%9,600
Apr 8, 20263,135.003,150.003,085.003,130.003,130.000.16%14,400
Apr 7, 20263,045.003,125.003,045.003,125.003,125.002.12%13,200
Apr 6, 20263,050.003,060.003,020.003,060.003,060.000.33%11,600
Apr 3, 20262,984.003,060.002,984.003,050.003,050.001.33%7,000
Apr 2, 20263,050.003,090.002,994.003,010.003,010.00-0.66%23,700
Apr 1, 20262,960.003,030.002,960.003,030.003,030.002.50%18,900
Mar 31, 20262,930.002,989.002,926.002,956.002,956.00-0.71%28,000
Mar 30, 20263,015.003,015.002,893.002,977.002,977.001.74%129,100
Mar 27, 20262,957.002,975.002,924.002,926.002,891.00-1.45%153,100
Mar 26, 20262,965.002,988.002,945.002,969.002,933.49-0.47%26,200
Mar 25, 20262,974.002,990.002,964.002,983.002,947.321.39%16,700
Mar 24, 20262,975.002,975.002,918.002,942.002,906.811.45%15,100
Mar 23, 20262,984.002,984.002,900.002,900.002,865.31-3.65%36,400
Mar 19, 20263,070.003,070.002,993.003,010.002,974.00-2.59%32,500
Mar 18, 20263,020.003,090.003,020.003,090.003,053.042.66%15,600
Mar 17, 20263,055.003,060.003,005.003,010.002,974.00-0.17%20,400
Mar 16, 20263,035.003,055.003,010.003,015.002,978.94-0.50%16,500
Mar 13, 20263,010.003,055.003,010.003,030.002,993.76-0.16%23,400
Mar 12, 20263,115.003,115.003,035.003,035.002,998.70-3.19%32,300
Mar 11, 20263,100.003,170.003,100.003,135.003,097.501.79%23,600
Mar 10, 20263,095.003,105.003,040.003,080.003,043.161.65%36,900
Mar 9, 20262,965.003,050.002,951.003,030.002,993.76-2.10%126,900
Mar 6, 20263,095.003,145.003,075.003,095.003,057.98-0.64%64,100
Mar 5, 20263,105.003,160.003,100.003,115.003,077.742.64%53,700
Mar 4, 20263,150.003,150.003,010.003,035.002,998.70-5.30%45,400