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 ¥2,285.76 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,780.12, while ¥1000 invested 1 year ago would be worth ¥1,250.48. This corresponds to total returns of 128.58%, 78.01%, 25.05%, respectively, with annualized returns of 8.62%, 12.23%, 25.05%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 3,370 | 3,385 | 3,385 | 3,385 | 3,350 | 7,200 |
| August 07, 2026 | 3,300 | 3,340 | 3,340 | 3,360 | 3,300 | 6,600 |
| August 06, 2026 | 3,305 | 3,355 | 3,355 | 3,355 | 3,300 | 9,400 |
| August 05, 2026 | 3,230 | 3,310 | 3,310 | 3,315 | 3,230 | 8,100 |
| August 04, 2026 | 3,305 | 3,230 | 3,230 | 3,315 | 3,230 | 8,100 |
| August 03, 2026 | 3,290 | 3,305 | 3,305 | 3,310 | 3,205 | 16,100 |
| 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 |
AD
