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 ¥2,251.19 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,674.5, while ¥1000 invested 1 year ago would be worth ¥1,252.14. This corresponds to total returns of 125.12%, 67.45%, 25.21%, respectively, with annualized returns of 8.45%, 10.85%, 25.21%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3,550 | 3,605 | 3,605 | 3,690 | 3,490 | 26,200 |
| November 10, 2026 | 3,540 | 3,570 | 3,570 | 3,595 | 3,530 | 15,800 |
| November 09, 2026 | 3,510 | 3,530 | 3,530 | 3,605 | 3,510 | 10,000 |
| November 06, 2026 | 3,560 | 3,505 | 3,505 | 3,570 | 3,495 | 26,100 |
| November 05, 2026 | 3,690 | 3,665 | 3,665 | 3,720 | 3,625 | 18,200 |
| November 04, 2026 | 3,620 | 3,625 | 3,625 | 3,680 | 3,585 | 22,900 |
| November 02, 2026 | 3,580 | 3,650 | 3,650 | 3,665 | 3,535 | 12,500 |
| October 30, 2026 | 3,555 | 3,620 | 3,620 | 3,655 | 3,555 | 19,400 |
| October 29, 2026 | 3,525 | 3,555 | 3,555 | 3,575 | 3,470 | 98,700 |
| October 28, 2026 | 3,680 | 3,535 | 3,535 | 3,695 | 3,535 | 13,500 |
| October 27, 2026 | 3,635 | 3,645 | 3,645 | 3,680 | 3,635 | 13,300 |
| October 26, 2026 | 3,625 | 3,630 | 3,630 | 3,680 | 3,595 | 13,300 |
| October 23, 2026 | 3,645 | 3,625 | 3,625 | 3,680 | 3,570 | 16,300 |
| October 22, 2026 | 3,635 | 3,640 | 3,640 | 3,685 | 3,635 | 10,700 |
| October 21, 2026 | 3,645 | 3,635 | 3,635 | 3,675 | 3,600 | 15,100 |
| October 20, 2026 | 3,620 | 3,590 | 3,590 | 3,650 | 3,550 | 20,600 |
| October 19, 2026 | 3,615 | 3,620 | 3,620 | 3,640 | 3,600 | 9,400 |
| October 16, 2026 | 3,655 | 3,685 | 3,685 | 3,700 | 3,655 | 13,500 |
| October 15, 2026 | 3,560 | 3,610 | 3,610 | 3,660 | 3,525 | 20,800 |
| October 14, 2026 | 3,610 | 3,605 | 3,605 | 3,670 | 3,595 | 9,000 |
| October 13, 2026 | 3,555 | 3,610 | 3,610 | 3,655 | 3,550 | 13,300 |
| October 09, 2026 | 3,460 | 3,555 | 3,555 | 3,560 | 3,410 | 17,300 |
| October 08, 2026 | 3,400 | 3,460 | 3,460 | 3,525 | 3,395 | 23,300 |
| October 07, 2026 | 3,455 | 3,405 | 3,405 | 3,485 | 3,405 | 18,300 |
| October 06, 2026 | 3,500 | 3,485 | 3,485 | 3,545 | 3,465 | 14,200 |
| October 05, 2026 | 3,575 | 3,540 | 3,540 | 3,630 | 3,510 | 20,000 |
| October 02, 2026 | 3,770 | 3,645 | 3,645 | 3,770 | 3,645 | 10,900 |
| October 01, 2026 | 3,700 | 3,790 | 3,790 | 3,815 | 3,700 | 15,000 |
| September 30, 2026 | 3,680 | 3,730 | 3,730 | 3,760 | 3,635 | 21,100 |
| September 29, 2026 | 3,655 | 3,610 | 3,610 | 3,715 | 3,610 | 17,300 |
| September 28, 2026 | 3,765 | 3,710 | 3,710 | 3,820 | 3,690 | 19,000 |
| September 25, 2026 | 3,655 | 3,750 | 3,750 | 3,780 | 3,655 | 21,400 |
| September 24, 2026 | 3,715 | 3,715 | 3,715 | 3,780 | 3,705 | 15,300 |
| September 18, 2026 | 3,650 | 3,735 | 3,735 | 3,735 | 3,595 | 31,800 |
| September 17, 2026 | 3,610 | 3,650 | 3,650 | 3,675 | 3,610 | 8,900 |
| September 16, 2026 | 3,585 | 3,600 | 3,600 | 3,650 | 3,585 | 8,600 |
| September 15, 2026 | 3,545 | 3,615 | 3,615 | 3,625 | 3,545 | 6,000 |
| September 11, 2026 | 3,390 | 3,530 | 3,530 | 3,540 | 3,390 | 18,800 |
| September 10, 2026 | 3,375 | 3,450 | 3,450 | 3,455 | 3,375 | 15,700 |
| September 09, 2026 | 3,375 | 3,400 | 3,400 | 3,415 | 3,370 | 10,000 |
| September 08, 2026 | 3,490 | 3,375 | 3,375 | 3,490 | 3,375 | 14,500 |
| September 07, 2026 | 3,550 | 3,510 | 3,510 | 3,585 | 3,510 | 8,800 |
| September 04, 2026 | 3,575 | 3,565 | 3,565 | 3,600 | 3,545 | 8,800 |
| September 03, 2026 | 3,620 | 3,600 | 3,600 | 3,625 | 3,590 | 7,900 |
| September 02, 2026 | 3,620 | 3,640 | 3,640 | 3,690 | 3,610 | 14,100 |
| September 01, 2026 | 3,680 | 3,660 | 3,660 | 3,680 | 3,620 | 19,500 |
| August 31, 2026 | 3,745 | 3,705 | 3,705 | 3,790 | 3,705 | 16,800 |
| August 28, 2026 | 3,725 | 3,750 | 3,750 | 3,835 | 3,725 | 27,800 |
| August 27, 2026 | 3,695 | 3,745 | 3,745 | 3,765 | 3,675 | 22,200 |
| August 26, 2026 | 3,625 | 3,685 | 3,685 | 3,700 | 3,625 | 22,100 |
| August 25, 2026 | 3,605 | 3,625 | 3,625 | 3,640 | 3,570 | 19,000 |
| August 24, 2026 | 3,560 | 3,600 | 3,600 | 3,605 | 3,530 | 15,700 |
| August 21, 2026 | 3,465 | 3,530 | 3,530 | 3,535 | 3,465 | 9,500 |
| August 20, 2026 | 3,505 | 3,500 | 3,500 | 3,520 | 3,435 | 12,900 |
| August 19, 2026 | 3,425 | 3,505 | 3,505 | 3,505 | 3,380 | 27,100 |
| August 18, 2026 | 3,330 | 3,400 | 3,400 | 3,400 | 3,325 | 11,300 |
| August 17, 2026 | 3,430 | 3,335 | 3,335 | 3,475 | 3,335 | 24,500 |
| August 14, 2026 | 3,500 | 3,500 | 3,500 | 3,505 | 3,445 | 16,100 |
| August 13, 2026 | 3,385 | 3,500 | 3,500 | 3,500 | 3,380 | 22,000 |
| August 12, 2026 | 3,385 | 3,370 | 3,370 | 3,385 | 3,345 | 7,500 |
AD
