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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	3,040	3,025	3,025	3,050	3,015	8,500
October 16, 2025	3,005	3,025	3,025	3,030	2,996	12,900
October 15, 2025	2,993	3,020	3,020	3,025	2,986	10,600
October 14, 2025	3,010	2,972	2,972	3,045	2,958	23,600
October 10, 2025	3,070	3,045	3,045	3,080	3,040	16,400
October 09, 2025	3,070	3,070	3,070	3,090	3,055	7,400
October 08, 2025	3,105	3,070	3,070	3,135	3,060	7,600
October 07, 2025	3,130	3,105	3,105	3,150	3,105	13,400
October 06, 2025	3,120	3,130	3,130	3,130	3,090	12,700
October 03, 2025	3,055	3,080	3,080	3,100	3,055	10,300
October 02, 2025	3,070	3,060	3,060	3,085	3,050	15,200
October 01, 2025	3,015	3,030	3,030	3,045	3,005	20,600
September 30, 2025	3,010	3,015	3,015	3,035	3,010	9,100
September 29, 2025	3,020	3,010	3,010	3,035	3,005	16,000
September 26, 2025	3,030	3,045	3,020	3,045	3,000	20,100
September 25, 2025	3,030	3,045	3,020	3,045	3,020	10,300
September 24, 2025	3,020	3,035	3,010.08	3,040	2,995	13,400
September 22, 2025	2,995	2,994	2,969.42	3,005	2,982	8,600
September 19, 2025	3,030	2,995	2,970.41	3,030	2,961	70,600
September 18, 2025	2,989	3,030	3,005.12	3,035	2,989	24,800
September 17, 2025	3,005	2,985	2,960.49	3,020	2,980	24,800
September 16, 2025	3,040	3,045	3,020	3,055	3,025	14,800
September 12, 2025	2,980	3,040	3,015.04	3,050	2,969	26,300
September 11, 2025	3,010	2,984	2,959.5	3,020	2,967	26,300
September 10, 2025	2,985	2,998	2,998	3,005	2,985	9,400
September 09, 2025	2,994	2,985	2,985	3,035	2,976	21,300
September 08, 2025	2,949	2,971	2,971	2,999	2,935	20,700
September 05, 2025	2,934	2,923	2,923	2,948	2,923	12,400
September 04, 2025	2,888	2,923	2,923	2,923	2,880	20,400
September 03, 2025	2,930	2,906	2,906	2,942	2,887	15,400
September 02, 2025	2,909	2,912	2,912	2,942	2,897	12,900
September 01, 2025	2,880	2,898	2,898	2,909	2,875	13,200
August 29, 2025	2,874	2,877	2,877	2,898	2,868	14,200
August 28, 2025	2,902	2,874	2,874	2,914	2,868	15,300
August 27, 2025	2,940	2,910	2,910	2,940	2,904	21,300
August 26, 2025	2,907	2,945	2,945	2,969	2,907	23,800
August 25, 2025	2,910	2,907	2,907	2,911	2,886	17,200
August 22, 2025	2,912	2,910	2,910	2,935	2,907	17,900
August 21, 2025	2,870	2,903	2,903	2,910	2,860	26,200
August 20, 2025	2,850	2,880	2,880	2,890	2,841	28,100
August 19, 2025	2,822	2,858	2,858	2,871	2,812	30,700
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

Icom Incorporated (6820.T) JPX