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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,268	2,265	2,265	2,278	2,253	220,600
November 06, 2025	2,291	2,276	2,276	2,316	2,276	242,700
November 05, 2025	2,350	2,332	2,332	2,385	2,276	210,200
November 04, 2025	2,368	2,376	2,376	2,409	2,345	197,800
October 31, 2025	2,354	2,351	2,351	2,365	2,337	125,100
October 30, 2025	2,350	2,364	2,364	2,372	2,344	268,100
October 29, 2025	2,373	2,350	2,350	2,378	2,350	143,100
October 28, 2025	2,429	2,370	2,370	2,441	2,368	132,200
October 27, 2025	2,439	2,458	2,458	2,461	2,436	129,000
October 24, 2025	2,399	2,426	2,426	2,427	2,396	89,200
October 23, 2025	2,370	2,399	2,399	2,405	2,365	104,000
October 22, 2025	2,368	2,377	2,377	2,382	2,352	86,800
October 21, 2025	2,363	2,357	2,357	2,379	2,357	122,600
October 20, 2025	2,350	2,365	2,365	2,374	2,333	100,600
October 17, 2025	2,324	2,320	2,320	2,335	2,312	74,400
October 16, 2025	2,354	2,334	2,334	2,366	2,329	100,400
October 15, 2025	2,325	2,345	2,345	2,358	2,319	120,200
October 14, 2025	2,319	2,309	2,309	2,344	2,297	230,800
October 10, 2025	2,410	2,364	2,364	2,435	2,358	111,300
October 09, 2025	2,383	2,435	2,435	2,444	2,380	122,900
October 08, 2025	2,397	2,376	2,376	2,408	2,375	113,200
October 07, 2025	2,363	2,396	2,396	2,409	2,362	136,500
October 06, 2025	2,395	2,362	2,362	2,395	2,354	153,800
October 03, 2025	2,339	2,345	2,345	2,361	2,330	61,500
October 02, 2025	2,317	2,332	2,332	2,340	2,311	116,300
October 01, 2025	2,408	2,318	2,318	2,408	2,318	187,000
September 30, 2025	2,430	2,422	2,422	2,434	2,408	132,900
September 29, 2025	2,462	2,426	2,426	2,462	2,426	201,600
September 26, 2025	2,530	2,539	2,539	2,554	2,525	262,100
September 25, 2025	2,561	2,537	2,537	2,568	2,512	274,800
September 24, 2025	2,478	2,461	2,461	2,488	2,452	127,100
September 22, 2025	2,478	2,471	2,471	2,505	2,468	254,900
September 19, 2025	2,470	2,465	2,465	2,484	2,438	257,300
September 18, 2025	2,430	2,460	2,460	2,462	2,424	166,900
September 17, 2025	2,430	2,460	2,460	2,462	2,424	166,900
September 16, 2025	2,445	2,430	2,430	2,445	2,425	120,600
September 12, 2025	2,439	2,427	2,427	2,443	2,426	128,900
September 11, 2025	2,430	2,427	2,427	2,437	2,414	154,800
September 10, 2025	2,452	2,430	2,430	2,452	2,430	119,300
September 09, 2025	2,460	2,447	2,447	2,481	2,440	139,900
September 08, 2025	2,476	2,457	2,457	2,489	2,453	131,100
September 05, 2025	2,421	2,458	2,458	2,458	2,420	107,700
September 04, 2025	2,418	2,420	2,420	2,420	2,406	82,400
September 03, 2025	2,410	2,411	2,411	2,433	2,403	101,200
September 02, 2025	2,412	2,404	2,404	2,424	2,396	119,600
September 01, 2025	2,421	2,403	2,403	2,422	2,390	185,900
August 29, 2025	2,404	2,446	2,446	2,449	2,401	165,100
August 28, 2025	2,420	2,398	2,398	2,423	2,398	111,900
August 27, 2025	2,420	2,420	2,420	2,432	2,407	120,700
August 26, 2025	2,404	2,400	2,400	2,413	2,383	124,600
August 25, 2025	2,365	2,404	2,404	2,421	2,365	159,700
August 22, 2025	2,347	2,365	2,365	2,372	2,330	122,800
August 21, 2025	2,330	2,341	2,341	2,350	2,324	95,100
August 20, 2025	2,354	2,334	2,334	2,358	2,324	94,900
August 19, 2025	2,330	2,348	2,348	2,348	2,318	213,500
August 18, 2025	2,305	2,319	2,319	2,319	2,293	189,200
August 15, 2025	2,320	2,302	2,302	2,322	2,301	215,800
August 14, 2025	2,316	2,312	2,312	2,320	2,302	230,400
August 13, 2025	2,310	2,316	2,316	2,331	2,302	279,400
August 12, 2025	2,323	2,311	2,311	2,326	2,304	266,700

IDEC Corporation (6652.T) JPX