Skip to main content
IDEC Corporation (TYO:6652)
Japan flag Japan · Delayed Price · Currency is JPY
3,105.00
+80.00 (2.64%)
Mar 10, 2026, 9:54 AM JST

IDEC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,955.003,040.002,933.003,025.003,025.00-4.12%195,400
Mar 6, 20263,085.003,155.003,085.003,155.003,155.00-81,900
Mar 5, 20263,130.003,205.003,105.003,155.003,155.004.47%182,200
Mar 4, 20263,035.003,095.002,971.003,020.003,020.00-3.67%190,400
Mar 3, 20263,250.003,250.003,125.003,135.003,135.00-4.13%177,100
Mar 2, 20263,235.003,280.003,190.003,270.003,270.00-1.06%150,500
Feb 27, 20263,250.003,320.003,240.003,305.003,305.001.69%108,200
Feb 26, 20263,295.003,310.003,245.003,250.003,250.00-0.91%84,700
Feb 25, 20263,300.003,330.003,245.003,280.003,280.00-0.76%104,300
Feb 24, 20263,245.003,310.003,240.003,305.003,305.001.85%133,800
Feb 20, 20263,240.003,265.003,200.003,245.003,245.00-0.46%78,400
Feb 19, 20263,240.003,260.003,215.003,260.003,260.000.15%78,800
Feb 18, 20263,270.003,280.003,245.003,255.003,255.00-0.15%76,300
Feb 17, 20263,175.003,295.003,175.003,260.003,260.002.19%198,100
Feb 16, 20263,205.003,260.003,165.003,190.003,190.000.63%128,300
Feb 13, 20263,190.003,200.003,115.003,170.003,170.00-1.09%143,000
Feb 12, 20263,160.003,220.003,140.003,205.003,205.001.58%153,800
Feb 10, 20263,100.003,175.003,100.003,155.003,155.003.10%170,900
Feb 9, 20263,040.003,100.003,025.003,060.003,060.002.34%280,700
Feb 6, 20262,923.003,015.002,906.002,990.002,990.003.00%203,400
Feb 5, 20262,949.002,957.002,903.002,903.002,903.00-0.68%94,300
Feb 4, 20262,932.002,945.002,911.002,923.002,923.000.17%88,500
Feb 3, 20262,888.002,929.002,868.002,918.002,918.002.82%94,000
Feb 2, 20262,895.002,909.002,837.002,838.002,838.00-1.22%114,100
Jan 30, 20262,877.002,881.002,849.002,873.002,873.000.52%96,600
Jan 29, 20262,880.002,883.002,838.002,858.002,858.00-1.35%100,900
Jan 28, 20262,923.002,923.002,887.002,897.002,897.00-0.89%86,300
Jan 27, 20262,901.002,944.002,885.002,923.002,923.000.76%85,300
Jan 26, 20262,928.002,929.002,901.002,901.002,901.00-3.04%152,000
Jan 23, 20262,988.003,010.002,969.002,992.002,992.000.13%88,500
Jan 22, 20262,958.003,010.002,950.002,988.002,988.001.70%107,500
Jan 21, 20262,900.002,946.002,888.002,938.002,938.00-0.51%119,400
Jan 20, 20262,972.002,976.002,931.002,953.002,953.00-0.61%97,000
Jan 19, 20262,999.002,999.002,931.002,971.002,971.00-0.20%116,300
Jan 16, 20262,950.002,978.002,931.002,977.002,977.000.92%103,400
Jan 15, 20262,955.002,971.002,928.002,950.002,950.00-0.77%130,200
Jan 14, 20262,941.002,982.002,940.002,973.002,973.001.09%95,500
Jan 13, 20262,964.002,972.002,937.002,941.002,941.000.86%89,100
Jan 9, 20262,964.002,977.002,911.002,916.002,916.00-0.65%89,100
Jan 8, 20262,960.002,965.002,924.002,935.002,935.00-1.28%90,500
Jan 7, 20262,937.003,015.002,924.002,973.002,973.000.44%138,100
Jan 6, 20262,960.003,015.002,959.002,960.002,960.000.48%108,400
Jan 5, 20262,920.002,950.002,898.002,946.002,946.000.89%104,300
Dec 30, 20252,948.002,967.002,916.002,920.002,920.00-2.01%99,300
Dec 29, 20252,965.002,982.002,958.002,980.002,980.000.61%151,600
Dec 26, 20252,964.002,973.002,932.002,962.002,962.001.06%124,400
Dec 25, 20252,936.002,958.002,916.002,931.002,931.000.45%114,800
Dec 24, 20252,919.002,934.002,904.002,918.002,918.00-0.03%124,800
Dec 23, 20252,881.002,919.002,870.002,919.002,919.001.28%88,700
Dec 22, 20252,870.002,891.002,854.002,882.002,882.000.63%103,200
Dec 19, 20252,885.002,900.002,837.002,864.002,864.00-0.73%159,600
Dec 18, 20252,888.002,909.002,868.002,885.002,885.00-0.69%126,900
Dec 17, 20252,946.002,946.002,898.002,905.002,905.00-1.43%137,100
Dec 16, 20252,956.002,968.002,934.002,947.002,947.00-0.24%152,800
Dec 15, 20252,921.002,965.002,890.002,954.002,954.000.54%164,800
Dec 12, 20252,933.002,944.002,913.002,938.002,938.001.52%143,700
Dec 11, 20252,955.002,960.002,894.002,894.002,894.00-1.90%168,400
Dec 10, 20252,932.002,969.002,920.002,950.002,950.002.64%201,700
Dec 9, 20252,865.002,926.002,858.002,874.002,874.00-245,300
Dec 8, 20252,909.002,963.002,822.002,874.002,874.000.52%257,200
Dec 5, 20252,812.002,875.002,812.002,859.002,859.001.82%252,200
Dec 4, 20252,750.002,823.002,740.002,808.002,808.002.11%167,800
Dec 3, 20252,743.002,753.002,720.002,750.002,750.000.73%172,600
Dec 2, 20252,729.002,738.002,708.002,730.002,730.000.11%165,400
Dec 1, 20252,750.002,767.002,720.002,727.002,727.001.83%289,500
Nov 28, 20252,620.002,694.002,612.002,678.002,678.002.14%138,000
Nov 27, 20252,645.002,654.002,622.002,622.002,622.00-0.87%94,300
Nov 26, 20252,612.002,657.002,612.002,645.002,645.001.26%124,000
Nov 25, 20252,605.002,642.002,589.002,612.002,612.001.79%208,700
Nov 21, 20252,512.002,567.002,512.002,566.002,566.000.59%1,065,300
Nov 20, 20252,551.002,571.002,532.002,551.002,551.001.55%175,400
Nov 19, 20252,495.002,525.002,473.002,512.002,512.000.08%199,100
Nov 18, 20252,547.002,565.002,510.002,510.002,510.00-2.07%182,600
Nov 17, 20252,550.002,573.002,545.002,563.002,563.000.67%193,800
Nov 14, 20252,510.002,555.002,510.002,546.002,546.000.12%197,000
Nov 13, 20252,547.002,599.002,535.002,543.002,543.000.99%247,000
Nov 12, 20252,466.002,519.002,462.002,518.002,518.002.15%281,800
Nov 11, 20252,459.002,477.002,441.002,465.002,465.00-0.60%228,900
Nov 10, 20252,460.002,542.002,425.002,480.002,480.009.49%599,000
Nov 7, 20252,268.002,278.002,253.002,265.002,265.00-0.48%220,600
Nov 6, 20252,291.002,316.002,276.002,276.002,276.00-2.40%242,700
Nov 5, 20252,350.002,385.002,276.002,332.002,332.00-1.85%210,200
Nov 4, 20252,368.002,409.002,345.002,376.002,376.001.06%197,800
Oct 31, 20252,354.002,365.002,337.002,351.002,351.00-0.55%125,100
Oct 30, 20252,350.002,372.002,344.002,364.002,364.000.60%268,100
Oct 29, 20252,373.002,378.002,350.002,350.002,350.00-0.84%143,100
Oct 28, 20252,429.002,441.002,368.002,370.002,370.00-3.58%132,200
Oct 27, 20252,439.002,461.002,436.002,458.002,458.001.32%129,000
Oct 24, 20252,399.002,427.002,396.002,426.002,426.001.13%89,200
Oct 23, 20252,370.002,405.002,365.002,399.002,399.000.93%104,000
Oct 22, 20252,368.002,382.002,352.002,377.002,377.000.85%86,800
Oct 21, 20252,363.002,379.002,357.002,357.002,357.00-0.34%122,600
Oct 20, 20252,350.002,374.002,333.002,365.002,365.001.94%100,600
Oct 17, 20252,324.002,335.002,312.002,320.002,320.00-0.60%74,400
Oct 16, 20252,354.002,366.002,329.002,334.002,334.00-0.47%100,400
Oct 15, 20252,325.002,358.002,319.002,345.002,345.001.56%120,200
Oct 14, 20252,319.002,344.002,297.002,309.002,309.00-2.33%230,800
Oct 10, 20252,410.002,435.002,358.002,364.002,364.00-2.92%111,300
Oct 9, 20252,383.002,444.002,380.002,435.002,435.002.48%122,900
Oct 8, 20252,397.002,408.002,375.002,376.002,376.00-0.83%113,200