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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,867	2,822	2,822	2,867	2,815	42,300
August 15, 2025	2,900	2,847	2,847	2,900	2,843	35,900
August 14, 2025	2,880	2,900	2,900	2,900	2,851	27,100
August 13, 2025	2,818	2,886	2,886	2,887	2,788	89,700
August 12, 2025	2,970	2,981	2,981	2,998	2,948	31,900
August 08, 2025	2,920	2,960	2,960	2,960	2,920	15,700
August 07, 2025	2,940	2,919	2,919	2,949	2,917	19,500
August 06, 2025	2,955	2,948	2,948	2,970	2,920	23,900
August 05, 2025	2,939	2,933	2,933	2,964	2,924	7,800
August 04, 2025	2,925	2,921	2,921	2,936	2,897	15,600
August 01, 2025	2,903	2,975	2,975	2,975	2,903	11,400
July 31, 2025	2,890	2,903	2,903	2,903	2,872	9,600
July 30, 2025	2,870	2,868	2,868	2,878	2,854	19,200
July 29, 2025	2,868	2,854	2,854	2,886	2,854	13,500
July 28, 2025	2,905	2,882	2,882	2,905	2,861	19,900
July 25, 2025	2,983	2,908	2,908	2,983	2,898	18,000
July 24, 2025	2,948	2,933	2,933	2,960	2,923	10,900
July 23, 2025	2,897	2,916	2,916	2,926	2,859	19,900
July 22, 2025	2,853	2,858	2,858	2,864	2,830	6,700
July 18, 2025	2,874	2,846	2,846	2,887	2,846	12,700
July 17, 2025	2,866	2,889	2,889	2,891	2,866	4,300
July 16, 2025	2,890	2,869	2,869	2,901	2,866	7,600
July 15, 2025	2,889	2,890	2,890	2,901	2,887	3,400
July 14, 2025	2,909	2,889	2,889	2,913	2,887	5,600
July 11, 2025	2,896	2,909	2,909	2,940	2,893	10,900
July 10, 2025	2,926	2,889	2,889	2,926	2,885	13,800
July 09, 2025	2,932	2,913	2,913	2,951	2,913	4,500
July 08, 2025	2,923	2,932	2,932	2,943	2,914	10,100
July 07, 2025	3,000	2,948	2,948	3,000	2,910	18,200
July 04, 2025	2,950	2,960	2,960	3,030	2,947	16,800
July 03, 2025	2,945	2,939	2,939	2,970	2,923	8,600
July 02, 2025	2,930	2,934	2,934	2,970	2,918	12,800
July 01, 2025	2,981	2,931	2,931	2,981	2,931	10,300
June 30, 2025	2,948	2,953	2,953	2,999	2,938	8,100
June 27, 2025	2,943	2,935	2,935	2,945	2,910	10,200
June 26, 2025	2,920	2,922	2,922	2,968	2,892	8,200
June 25, 2025	2,922	2,913	2,913	2,965	2,876	14,800
June 24, 2025	2,914	2,908	2,908	2,922	2,880	11,200
June 23, 2025	2,875	2,876	2,876	2,913	2,859	6,300
June 20, 2025	2,866	2,854	2,854	2,900	2,841	17,100
June 19, 2025	2,897	2,865	2,865	2,912	2,859	8,800
June 18, 2025	2,832	2,875	2,875	2,875	2,831	7,400
June 17, 2025	2,832	2,831	2,831	2,858	2,820	6,300
June 16, 2025	2,849	2,848	2,848	2,859	2,820	7,700
June 13, 2025	2,869	2,836	2,836	2,870	2,828	15,700
June 12, 2025	2,924	2,877	2,877	2,924	2,853	13,800
June 11, 2025	2,928	2,938	2,938	2,950	2,915	5,700
June 10, 2025	2,997	2,917	2,917	3,000	2,904	11,400
June 09, 2025	3,015	2,981	2,981	3,035	2,975	7,000
June 06, 2025	2,994	3,010	3,010	3,010	2,983	5,200
June 05, 2025	2,979	2,994	2,994	3,010	2,961	8,900
June 04, 2025	2,990	2,983	2,983	3,015	2,951	8,600
June 03, 2025	2,988	2,982	2,982	3,065	2,973	16,600
June 02, 2025	3,000	2,988	2,988	3,040	2,971	8,900
May 30, 2025	2,964	3,035	3,035	3,040	2,960	9,900
May 29, 2025	3,010	3,000	3,000	3,020	2,965	16,200
May 28, 2025	3,040	3,010	3,010	3,075	2,979	18,200
May 27, 2025	3,025	3,025	3,025	3,045	2,995	9,100
May 26, 2025	2,980	3,025	3,025	3,035	2,940	25,900
May 23, 2025	2,936	2,974	2,974	2,974	2,925	14,100

Icom Incorporated (6820.T) JPX