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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,551	2,551	2,551	2,571	2,532	175,400
November 19, 2025	2,495	2,512	2,512	2,525	2,473	199,100
November 18, 2025	2,547	2,510	2,510	2,565	2,510	182,600
November 17, 2025	2,550	2,563	2,563	2,573	2,545	193,800
November 14, 2025	2,510	2,546	2,546	2,555	2,510	197,000
November 13, 2025	2,547	2,543	2,543	2,599	2,535	247,000
November 12, 2025	2,466	2,518	2,518	2,519	2,462	281,800
November 11, 2025	2,459	2,465	2,465	2,477	2,441	228,900
November 10, 2025	2,460	2,480	2,480	2,542	2,425	599,000
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

IDEC Corporation (6652.T) JPX