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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

IDEC Corporation (6652.T) JPX