Icom Incorporated - 6820.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	3,020	3,090	3,090	3,090	3,020	16,500
January 13, 2026	2,999	3,020	3,020	3,030	2,954	30,500
January 09, 2026	2,990	2,983	2,983	3,020	2,979	20,000
January 08, 2026	3,025	3,000	3,000	3,030	2,993	23,600
January 07, 2026	2,969	3,010	3,010	3,020	2,969	28,500
January 06, 2026	2,939	2,981	2,981	2,990	2,936	18,300
January 05, 2026	2,912	2,939	2,939	2,952	2,902	29,300
December 30, 2025	2,913	2,912	2,912	2,922	2,891	16,300
December 29, 2025	2,875	2,918	2,918	2,939	2,867	35,500
December 26, 2025	2,840	2,867	2,867	2,868	2,840	22,700
December 25, 2025	2,834	2,837	2,837	2,856	2,829	23,400
December 24, 2025	2,839	2,849	2,849	2,876	2,830	28,800
December 23, 2025	2,805	2,832	2,832	2,832	2,805	11,300
December 22, 2025	2,845	2,804	2,804	2,849	2,804	15,900
December 19, 2025	2,800	2,835	2,835	2,838	2,800	26,000
December 18, 2025	2,768	2,818	2,818	2,818	2,761	14,300
December 17, 2025	2,789	2,767	2,767	2,789	2,766	11,600
December 16, 2025	2,827	2,789	2,789	2,827	2,789	19,000
December 15, 2025	2,844	2,827	2,827	2,850	2,820	17,300
December 12, 2025	2,842	2,848	2,848	2,849	2,830	21,100
December 11, 2025	2,843	2,817	2,817	2,843	2,788	23,400
December 10, 2025	2,848	2,843	2,843	2,860	2,841	23,800
December 09, 2025	2,817	2,840	2,840	2,840	2,810	24,100
December 08, 2025	2,797	2,810	2,810	2,819	2,784	23,900
December 05, 2025	2,780	2,778	2,778	2,789	2,758	14,300
December 04, 2025	2,770	2,783	2,783	2,783	2,753	19,000
December 03, 2025	2,786	2,771	2,771	2,790	2,771	12,400
December 02, 2025	2,798	2,793	2,793	2,800	2,770	19,000
December 01, 2025	2,813	2,790	2,790	2,846	2,790	36,700
November 28, 2025	2,823	2,811	2,811	2,823	2,797	19,100
November 27, 2025	2,801	2,823	2,823	2,833	2,785	21,800
November 26, 2025	2,780	2,807	2,807	2,807	2,772	17,300
November 25, 2025	2,770	2,758	2,758	2,779	2,753	21,300
November 21, 2025	2,685	2,757	2,757	2,757	2,685	19,300
November 20, 2025	2,704	2,692	2,692	2,720	2,681	27,500
November 19, 2025	2,715	2,688	2,688	2,720	2,654	51,000
November 18, 2025	2,765	2,716	2,716	2,780	2,711	41,300
November 17, 2025	2,828	2,766	2,766	2,849	2,766	34,300
November 14, 2025	2,808	2,809	2,809	2,834	2,800	34,100
November 13, 2025	2,935	2,841	2,841	2,935	2,835	58,700
November 12, 2025	2,901	2,935	2,935	2,949	2,872	116,700
November 11, 2025	3,200	3,220	3,220	3,225	3,185	10,300
November 10, 2025	3,225	3,210	3,210	3,250	3,210	8,300
November 07, 2025	3,205	3,225	3,225	3,240	3,200	8,800
November 06, 2025	3,220	3,225	3,225	3,275	3,170	15,700
November 05, 2025	3,210	3,225	3,225	3,265	3,205	27,700
November 04, 2025	3,140	3,210	3,210	3,595	3,135	77,900
October 31, 2025	3,125	3,140	3,140	3,160	3,105	14,600
October 30, 2025	3,095	3,130	3,130	3,190	3,080	44,100
October 29, 2025	3,090	3,070	3,070	3,090	3,035	18,000
October 28, 2025	3,060	3,090	3,090	3,105	3,060	26,700
October 27, 2025	3,020	3,100	3,100	3,100	3,020	17,700
October 24, 2025	3,015	3,015	3,015	3,035	2,998	12,600
October 23, 2025	2,965	2,986	2,986	2,987	2,951	7,100
October 22, 2025	2,950	2,986	2,986	2,986	2,932	16,300
October 21, 2025	2,982	2,937	2,937	3,000	2,918	57,600
October 20, 2025	3,045	2,972	2,972	3,045	2,968	27,100
October 17, 2025	3,040	3,025	3,025	3,050	3,015	8,500
October 16, 2025	3,005	3,025	3,025	3,030	2,996	12,900
October 15, 2025	2,993	3,020	3,020	3,025	2,986	10,600

Icom Incorporated (6820.T) JPX