Icom Incorporated (6820.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6820.T Historical Return
If you invested ¥1000 in Icom Incorporated (6820.T) 10 years ago, it would be worth ¥2,020.16 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,530.51, while ¥1000 invested 1 year ago would be worth ¥1,144.83. This corresponds to total returns of 102.02%, 53.05%, 14.48%, respectively, with annualized returns of 7.28%, 8.88%, 14.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6820.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3,275 | 3,285 | 3,285 | 3,355 | 3,260 | 14,900 |
| July 30, 2026 | 3,285 | 3,275 | 3,275 | 3,335 | 3,275 | 28,400 |
| July 29, 2026 | 3,325 | 3,320 | 3,320 | 3,345 | 3,300 | 8,300 |
| July 28, 2026 | 3,285 | 3,325 | 3,325 | 3,350 | 3,260 | 8,400 |
| July 27, 2026 | 3,300 | 3,325 | 3,325 | 3,350 | 3,300 | 11,200 |
| July 23, 2026 | 3,315 | 3,260 | 3,260 | 3,330 | 3,260 | 4,500 |
| July 22, 2026 | 3,300 | 3,310 | 3,310 | 3,340 | 3,270 | 8,100 |
| July 21, 2026 | 3,300 | 3,305 | 3,305 | 3,330 | 3,260 | 9,300 |
| July 17, 2026 | 3,315 | 3,260 | 3,260 | 3,335 | 3,205 | 19,000 |
| July 16, 2026 | 3,255 | 3,315 | 3,315 | 3,345 | 3,235 | 15,800 |
| July 15, 2026 | 3,260 | 3,265 | 3,265 | 3,295 | 3,245 | 12,300 |
| July 14, 2026 | 3,260 | 3,260 | 3,260 | 3,290 | 3,240 | 7,800 |
| July 13, 2026 | 3,320 | 3,260 | 3,260 | 3,320 | 3,220 | 14,900 |
| July 10, 2026 | 3,265 | 3,320 | 3,320 | 3,365 | 3,235 | 31,900 |
| July 09, 2026 | 3,240 | 3,265 | 3,265 | 3,285 | 3,200 | 12,700 |
| July 08, 2026 | 3,180 | 3,180 | 3,180 | 3,230 | 3,165 | 19,600 |
| July 07, 2026 | 3,285 | 3,220 | 3,220 | 3,305 | 3,200 | 21,000 |
| July 06, 2026 | 3,230 | 3,235 | 3,235 | 3,260 | 3,195 | 19,500 |
| July 03, 2026 | 3,160 | 3,240 | 3,240 | 3,280 | 3,145 | 21,600 |
| July 02, 2026 | 3,150 | 3,165 | 3,165 | 3,180 | 3,110 | 14,200 |
| July 01, 2026 | 3,110 | 3,120 | 3,120 | 3,135 | 3,075 | 17,500 |
| June 30, 2026 | 3,090 | 3,060 | 3,060 | 3,125 | 3,060 | 13,600 |
| June 29, 2026 | 3,060 | 3,090 | 3,090 | 3,125 | 3,060 | 21,700 |
| June 26, 2026 | 3,030 | 3,060 | 3,060 | 3,070 | 3,020 | 10,200 |
| June 25, 2026 | 3,030 | 3,035 | 3,035 | 3,065 | 3,030 | 9,600 |
| June 24, 2026 | 3,025 | 3,025 | 3,025 | 3,090 | 3,025 | 10,700 |
| June 23, 2026 | 2,964 | 2,997 | 2,997 | 3,030 | 2,961 | 10,000 |
| June 22, 2026 | 2,970 | 2,978 | 2,978 | 3,015 | 2,970 | 7,900 |
| June 19, 2026 | 3,015 | 2,945 | 2,945 | 3,050 | 2,945 | 24,900 |
| June 18, 2026 | 3,060 | 3,025 | 3,025 | 3,080 | 3,020 | 7,600 |
| June 17, 2026 | 3,010 | 3,045 | 3,045 | 3,090 | 3,010 | 18,700 |
| June 16, 2026 | 3,025 | 3,030 | 3,030 | 3,030 | 2,972 | 8,400 |
| June 15, 2026 | 2,993 | 3,040 | 3,040 | 3,055 | 2,993 | 4,500 |
| June 12, 2026 | 2,980 | 2,993 | 2,993 | 3,060 | 2,974 | 15,400 |
| June 11, 2026 | 3,005 | 2,948 | 2,948 | 3,005 | 2,905 | 13,300 |
| June 10, 2026 | 3,010 | 3,010 | 3,010 | 3,030 | 2,981 | 9,700 |
| June 09, 2026 | 3,060 | 3,010 | 3,010 | 3,060 | 2,993 | 10,600 |
| June 08, 2026 | 2,972 | 3,005 | 3,005 | 3,045 | 2,972 | 16,300 |
| June 05, 2026 | 2,976 | 3,010 | 3,010 | 3,010 | 2,971 | 5,000 |
| June 04, 2026 | 2,953 | 2,954 | 2,954 | 3,000 | 2,950 | 7,800 |
| June 03, 2026 | 2,943 | 2,968 | 2,968 | 2,998 | 2,942 | 14,900 |
| June 02, 2026 | 2,968 | 2,947 | 2,947 | 2,997 | 2,890 | 19,200 |
| June 01, 2026 | 3,065 | 2,969 | 2,969 | 3,065 | 2,969 | 29,100 |
| May 29, 2026 | 3,150 | 3,115 | 3,115 | 3,195 | 3,115 | 7,800 |
| May 28, 2026 | 3,065 | 3,145 | 3,145 | 3,150 | 3,065 | 19,600 |
| May 27, 2026 | 3,095 | 3,110 | 3,110 | 3,160 | 3,095 | 11,100 |
| May 26, 2026 | 3,080 | 3,100 | 3,100 | 3,125 | 3,035 | 16,300 |
| May 25, 2026 | 3,140 | 3,100 | 3,100 | 3,150 | 3,045 | 25,000 |
| May 22, 2026 | 3,055 | 3,020 | 3,020 | 3,060 | 3,020 | 12,500 |
| May 21, 2026 | 3,000 | 3,020 | 3,020 | 3,050 | 2,989 | 11,700 |
| May 20, 2026 | 3,015 | 2,989 | 2,989 | 3,025 | 2,967 | 14,900 |
| May 19, 2026 | 3,015 | 3,050 | 3,050 | 3,070 | 3,000 | 12,600 |
| May 18, 2026 | 3,030 | 3,005 | 3,005 | 3,080 | 2,990 | 20,200 |
| May 15, 2026 | 3,000 | 2,980 | 2,980 | 3,010 | 2,931 | 8,300 |
| May 14, 2026 | 2,976 | 2,977 | 2,977 | 3,020 | 2,931 | 12,900 |
| May 13, 2026 | 3,000 | 2,985 | 2,985 | 3,035 | 2,984 | 10,800 |
| May 12, 2026 | 2,970 | 2,997 | 2,997 | 3,015 | 2,958 | 7,100 |
| May 11, 2026 | 3,050 | 2,973 | 2,973 | 3,050 | 2,972 | 9,200 |
| May 08, 2026 | 3,060 | 3,050 | 3,050 | 3,065 | 3,035 | 7,600 |
| May 07, 2026 | 3,050 | 3,060 | 3,060 | 3,075 | 3,050 | 6,500 |
AD
