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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,160	3,145	3,145	3,170	3,130	37,200
February 19, 2026	3,100	3,145	3,145	3,165	3,080	38,500
February 18, 2026	3,080	3,045	3,045	3,080	3,035	8,300
February 17, 2026	3,060	3,045	3,045	3,100	3,035	16,900
February 16, 2026	3,060	3,045	3,045	3,065	3,030	17,000
February 13, 2026	3,105	3,060	3,060	3,105	3,050	15,100
February 12, 2026	3,135	3,100	3,100	3,140	3,030	35,000
February 10, 2026	3,055	3,065	3,065	3,110	3,055	15,500
February 09, 2026	3,050	3,055	3,055	3,055	3,005	18,300
February 06, 2026	2,971	2,979	2,979	2,986	2,960	9,600
February 05, 2026	2,970	2,991	2,991	3,015	2,970	9,700
February 04, 2026	2,999	2,976	2,976	3,010	2,970	14,800
February 03, 2026	2,989	2,999	2,999	3,005	2,971	9,500
February 02, 2026	3,020	2,972	2,972	3,035	2,950	15,800
January 30, 2026	2,938	2,987	2,987	2,988	2,938	16,400
January 29, 2026	2,936	2,938	2,938	2,945	2,904	24,500
January 28, 2026	2,993	2,943	2,943	2,994	2,943	14,800
January 27, 2026	3,020	2,999	2,999	3,035	2,999	12,100
January 26, 2026	3,025	3,025	3,025	3,045	3,015	18,000
January 23, 2026	3,030	3,060	3,060	3,065	3,025	12,100
January 22, 2026	3,000	3,015	3,015	3,020	2,991	9,800
January 21, 2026	2,965	3,000	3,000	3,000	2,930	25,100
January 20, 2026	3,085	3,005	3,005	3,085	2,989	20,400
January 19, 2026	3,100	3,085	3,085	3,115	3,085	11,800
January 16, 2026	3,085	3,110	3,110	3,130	3,080	12,600
January 15, 2026	3,090	3,095	3,095	3,095	3,065	16,500
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

Icom Incorporated (6820.T) JPX