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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	3,205	3,225	3,225	3,240	3,200	8,800
November 06, 2025	3,220	3,225	3,225	3,275	3,170	15,700
November 05, 2025	3,210	3,225	3,225	3,265	3,205	27,700
November 04, 2025	3,140	3,210	3,210	3,595	3,135	77,900
October 31, 2025	3,125	3,140	3,140	3,160	3,105	14,600
October 30, 2025	3,095	3,130	3,130	3,190	3,080	44,100
October 29, 2025	3,090	3,070	3,070	3,090	3,035	18,000
October 28, 2025	3,060	3,090	3,090	3,105	3,060	26,700
October 27, 2025	3,020	3,100	3,100	3,100	3,020	17,700
October 24, 2025	3,015	3,015	3,015	3,035	2,998	12,600
October 23, 2025	2,965	2,986	2,986	2,987	2,951	7,100
October 22, 2025	2,950	2,986	2,986	2,986	2,932	16,300
October 21, 2025	2,982	2,937	2,937	3,000	2,918	57,600
October 20, 2025	3,045	2,972	2,972	3,045	2,968	27,100
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

Icom Incorporated (6820.T) JPX