IDEC Corporation - 6652.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,240	3,245	3,245	3,265	3,200	78,400
February 19, 2026	3,240	3,260	3,260	3,260	3,215	78,800
February 18, 2026	3,270	3,255	3,255	3,280	3,245	76,300
February 17, 2026	3,175	3,260	3,260	3,295	3,175	198,100
February 16, 2026	3,205	3,190	3,190	3,260	3,165	128,300
February 13, 2026	3,190	3,170	3,170	3,200	3,115	143,000
February 12, 2026	3,160	3,205	3,205	3,220	3,140	153,800
February 10, 2026	3,100	3,155	3,155	3,175	3,100	170,900
February 09, 2026	3,040	3,060	3,060	3,100	3,025	280,700
February 06, 2026	2,923	2,990	2,990	3,015	2,906	203,400
February 05, 2026	2,949	2,903	2,903	2,957	2,903	94,300
February 04, 2026	2,932	2,923	2,923	2,945	2,911	88,500
February 03, 2026	2,888	2,918	2,918	2,929	2,868	94,000
February 02, 2026	2,895	2,838	2,838	2,909	2,837	114,100
January 30, 2026	2,877	2,873	2,873	2,881	2,849	96,600
January 29, 2026	2,880	2,858	2,858	2,883	2,838	100,900
January 28, 2026	2,923	2,897	2,897	2,923	2,887	86,300
January 27, 2026	2,901	2,923	2,923	2,944	2,885	85,300
January 26, 2026	2,928	2,901	2,901	2,929	2,901	152,000
January 23, 2026	2,988	2,992	2,992	3,010	2,969	88,500
January 22, 2026	2,958	2,988	2,988	3,010	2,950	107,500
January 21, 2026	2,900	2,938	2,938	2,946	2,888	119,400
January 20, 2026	2,972	2,953	2,953	2,976	2,931	97,000
January 19, 2026	2,999	2,971	2,971	2,999	2,931	116,300
January 16, 2026	2,950	2,977	2,977	2,978	2,931	103,400
January 15, 2026	2,955	2,950	2,950	2,971	2,928	130,200
January 14, 2026	2,941	2,973	2,973	2,982	2,940	95,500
January 13, 2026	2,964	2,941	2,941	2,972	2,937	89,100
January 09, 2026	2,964	2,916	2,916	2,977	2,911	89,100
January 08, 2026	2,960	2,935	2,935	2,965	2,924	90,500
January 07, 2026	2,937	2,973	2,973	3,015	2,924	138,100
January 06, 2026	2,960	2,960	2,960	3,015	2,959	108,400
January 05, 2026	2,920	2,946	2,946	2,950	2,898	104,300
December 30, 2025	2,948	2,920	2,920	2,967	2,916	99,300
December 29, 2025	2,965	2,980	2,980	2,982	2,958	151,600
December 26, 2025	2,964	2,962	2,962	2,973	2,932	124,400
December 25, 2025	2,936	2,931	2,931	2,958	2,916	114,800
December 24, 2025	2,919	2,918	2,918	2,934	2,904	124,800
December 23, 2025	2,881	2,919	2,919	2,919	2,870	88,700
December 22, 2025	2,870	2,882	2,882	2,891	2,854	103,200
December 19, 2025	2,885	2,864	2,864	2,900	2,837	159,600
December 18, 2025	2,888	2,885	2,885	2,909	2,868	126,900
December 17, 2025	2,946	2,905	2,905	2,946	2,898	137,100
December 16, 2025	2,956	2,947	2,947	2,968	2,934	152,800
December 15, 2025	2,921	2,954	2,954	2,965	2,890	164,800
December 12, 2025	2,933	2,938	2,938	2,944	2,913	143,700
December 11, 2025	2,955	2,894	2,894	2,960	2,894	168,400
December 10, 2025	2,932	2,950	2,950	2,969	2,920	201,700
December 09, 2025	2,865	2,874	2,874	2,926	2,858	245,300
December 08, 2025	2,909	2,874	2,874	2,963	2,822	257,200
December 05, 2025	2,812	2,859	2,859	2,875	2,812	252,200
December 04, 2025	2,750	2,808	2,808	2,823	2,740	167,800
December 03, 2025	2,743	2,750	2,750	2,753	2,720	172,600
December 02, 2025	2,729	2,730	2,730	2,738	2,708	165,400
December 01, 2025	2,750	2,727	2,727	2,767	2,720	289,500
November 28, 2025	2,620	2,678	2,678	2,694	2,612	138,000
November 27, 2025	2,645	2,622	2,622	2,654	2,622	94,300
November 26, 2025	2,612	2,645	2,645	2,657	2,612	124,000
November 25, 2025	2,605	2,612	2,612	2,642	2,589	208,700
November 21, 2025	2,512	2,566	2,566	2,567	2,512	1.07M

IDEC Corporation (6652.T) JPX