Skip to main content
IDEC Corporation (TYO:6652)
Japan flag Japan · Delayed Price · Currency is JPY
3,320.00
+35.00 (1.07%)
Apr 28, 2026, 3:30 PM JST

IDEC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,950.002,985.002,915.002,981.002,981.00-4.61%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
Mar 13, 20263,090.003,195.003,085.003,155.003,089.38-175,000
Mar 12, 20263,155.003,205.003,130.003,155.003,089.38-0.79%121,100
Mar 11, 20263,160.003,225.003,145.003,180.003,113.861.92%136,300
Mar 10, 20263,075.003,155.003,055.003,120.003,055.103.14%134,800
Mar 9, 20262,955.003,040.002,933.003,025.002,962.08-4.12%195,400
Mar 6, 20263,085.003,155.003,085.003,155.003,089.38-100,000
Mar 5, 20263,130.003,205.003,105.003,155.003,089.384.47%182,200
Mar 4, 20263,035.003,095.002,971.003,020.002,957.18-3.67%190,400
Mar 3, 20263,250.003,250.003,125.003,135.003,069.79-4.13%177,100
Mar 2, 20263,235.003,280.003,190.003,270.003,201.98-1.06%150,500
Feb 27, 20263,250.003,320.003,240.003,305.003,236.261.69%108,200
Feb 26, 20263,295.003,310.003,245.003,250.003,182.40-0.91%84,700
Feb 25, 20263,300.003,330.003,245.003,280.003,211.78-0.76%104,300
Feb 24, 20263,245.003,310.003,240.003,305.003,236.261.85%133,800
Feb 20, 20263,240.003,265.003,200.003,245.003,177.50-0.46%78,400
Feb 19, 20263,240.003,260.003,215.003,260.003,192.190.15%78,800
Feb 18, 20263,270.003,280.003,245.003,255.003,187.30-0.15%76,300
Feb 17, 20263,175.003,295.003,175.003,260.003,192.192.19%198,100
Feb 16, 20263,205.003,260.003,165.003,190.003,123.650.63%128,300
Feb 13, 20263,190.003,200.003,115.003,170.003,104.06-1.09%143,000
Feb 12, 20263,160.003,220.003,140.003,205.003,138.341.58%153,800
Feb 10, 20263,100.003,175.003,100.003,155.003,089.383.10%170,900
Feb 9, 20263,040.003,100.003,025.003,060.002,996.352.34%280,700
Feb 6, 20262,923.003,015.002,906.002,990.002,927.813.00%203,400
Feb 5, 20262,949.002,957.002,903.002,903.002,842.62-0.68%94,300
Feb 4, 20262,932.002,945.002,911.002,923.002,862.200.17%88,500
Feb 3, 20262,888.002,929.002,868.002,918.002,857.312.82%94,000
Feb 2, 20262,895.002,909.002,837.002,838.002,778.97-1.22%114,100
Jan 30, 20262,877.002,881.002,849.002,873.002,813.240.52%96,600
Jan 29, 20262,880.002,883.002,838.002,858.002,798.55-1.35%100,900
Jan 28, 20262,923.002,923.002,887.002,897.002,836.74-0.89%86,300
Jan 27, 20262,901.002,944.002,885.002,923.002,862.200.76%85,300
Jan 26, 20262,928.002,929.002,901.002,901.002,840.66-3.04%152,000
Jan 23, 20262,988.003,010.002,969.002,992.002,929.770.13%88,500
Jan 22, 20262,958.003,010.002,950.002,988.002,925.851.70%107,500
Jan 21, 20262,900.002,946.002,888.002,938.002,876.89-0.51%119,400
Jan 20, 20262,972.002,976.002,931.002,953.002,891.58-0.61%97,000
Jan 19, 20262,999.002,999.002,931.002,971.002,909.20-0.20%116,300
Jan 16, 20262,950.002,978.002,931.002,977.002,915.080.92%103,400
Jan 15, 20262,955.002,971.002,928.002,950.002,888.64-0.77%130,200
Jan 14, 20262,941.002,982.002,940.002,973.002,911.161.09%95,500
Jan 13, 20262,964.002,972.002,937.002,941.002,879.830.86%89,100
Jan 9, 20262,964.002,977.002,911.002,916.002,855.35-0.65%89,100
Jan 8, 20262,960.002,965.002,924.002,935.002,873.95-1.28%90,500
Jan 7, 20262,937.003,015.002,924.002,973.002,911.160.44%138,100
Jan 6, 20262,960.003,015.002,959.002,960.002,898.430.48%108,400
Jan 5, 20262,920.002,950.002,898.002,946.002,884.720.89%104,300
Dec 30, 20252,948.002,967.002,916.002,920.002,859.26-2.01%99,300
Dec 29, 20252,965.002,982.002,958.002,980.002,918.020.61%151,600
Dec 26, 20252,964.002,973.002,932.002,962.002,900.391.06%124,400
Dec 25, 20252,936.002,958.002,916.002,931.002,870.040.45%114,800
Dec 24, 20252,919.002,934.002,904.002,918.002,857.31-0.03%124,800
Dec 23, 20252,881.002,919.002,870.002,919.002,858.281.28%88,700
Dec 22, 20252,870.002,891.002,854.002,882.002,822.050.63%103,200
Dec 19, 20252,885.002,900.002,837.002,864.002,804.43-0.73%159,600
Dec 18, 20252,888.002,909.002,868.002,885.002,824.99-0.69%126,900
Dec 17, 20252,946.002,946.002,898.002,905.002,844.58-1.43%137,100
Dec 16, 20252,956.002,968.002,934.002,947.002,885.70-0.24%152,800
Dec 15, 20252,921.002,965.002,890.002,954.002,892.560.54%164,800
Dec 12, 20252,933.002,944.002,913.002,938.002,876.891.52%143,700
Dec 11, 20252,955.002,960.002,894.002,894.002,833.80-1.90%168,400
Dec 10, 20252,932.002,969.002,920.002,950.002,888.642.64%201,700
Dec 9, 20252,865.002,926.002,858.002,874.002,814.22-245,300
Dec 8, 20252,909.002,963.002,822.002,874.002,814.220.52%257,200
Dec 5, 20252,812.002,875.002,812.002,859.002,799.531.82%252,200
Dec 4, 20252,750.002,823.002,740.002,808.002,749.592.11%167,800
Dec 3, 20252,743.002,753.002,720.002,750.002,692.800.73%172,600
Dec 2, 20252,729.002,738.002,708.002,730.002,673.220.11%165,400
Dec 1, 20252,750.002,767.002,720.002,727.002,670.281.83%289,500