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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,388	2,309	2,309	2,388	2,305	435,700
August 07, 2025	2,399	2,410	2,410	2,418	2,385	175,500
August 06, 2025	2,375	2,399	2,399	2,404	2,356	116,800
August 05, 2025	2,350	2,377	2,377	2,415	2,332	226,200
August 04, 2025	2,280	2,339	2,339	2,345	2,275	324,900
August 01, 2025	2,308	2,347	2,347	2,356	2,304	531,700
July 31, 2025	2,289	2,289	2,289	2,309	2,280	803,900
July 30, 2025	2,271	2,275	2,275	2,291	2,260	249,500
July 29, 2025	2,271	2,279	2,279	2,299	2,262	155,000
July 28, 2025	2,288	2,288	2,288	2,306	2,280	158,500
July 25, 2025	2,290	2,281	2,281	2,295	2,270	197,600
July 24, 2025	2,290	2,289	2,289	2,304	2,280	229,200
July 23, 2025	2,236	2,285	2,285	2,290	2,232	293,800
July 22, 2025	2,238	2,206	2,206	2,253	2,184	261,600
July 18, 2025	2,264	2,252	2,252	2,264	2,247	56,300
July 17, 2025	2,246	2,262	2,262	2,264	2,235	105,700
July 16, 2025	2,275	2,259	2,259	2,276	2,248	103,100
July 15, 2025	2,280	2,289	2,289	2,296	2,267	69,900
July 14, 2025	2,289	2,289	2,289	2,305	2,276	58,600
July 11, 2025	2,267	2,289	2,289	2,296	2,267	99,900
July 10, 2025	2,274	2,266	2,266	2,280	2,245	103,100
July 09, 2025	2,245	2,289	2,289	2,302	2,244	151,000
July 08, 2025	2,196	2,236	2,236	2,245	2,196	156,900
July 07, 2025	2,243	2,196	2,196	2,243	2,196	87,000
July 04, 2025	2,260	2,250	2,250	2,272	2,240	76,200
July 03, 2025	2,220	2,255	2,255	2,255	2,210	159,600
July 02, 2025	2,250	2,248	2,248	2,284	2,248	100,300
July 01, 2025	2,280	2,255	2,255	2,294	2,255	98,000
June 30, 2025	2,305	2,277	2,277	2,314	2,277	90,800
June 27, 2025	2,308	2,304	2,304	2,309	2,283	237,000
June 26, 2025	2,255	2,280	2,280	2,296	2,255	123,500
June 25, 2025	2,237	2,255	2,255	2,259	2,230	117,800
June 24, 2025	2,253	2,235	2,235	2,264	2,233	62,900
June 23, 2025	2,229	2,243	2,243	2,246	2,218	88,000
June 20, 2025	2,235	2,235	2,235	2,246	2,229	189,800
June 19, 2025	2,248	2,235	2,235	2,252	2,234	70,700
June 18, 2025	2,237	2,248	2,248	2,254	2,235	81,600
June 17, 2025	2,260	2,243	2,243	2,260	2,237	62,400
June 16, 2025	2,253	2,247	2,247	2,255	2,233	57,000
June 13, 2025	2,261	2,238	2,238	2,262	2,227	116,800

IDEC Corporation (6652.T) JPX