IDEC Corporation 6652
TSE · Japan · Electronic Technology
¥3,810.00-15.00 (-0.39%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,810.00 | -0.39% | ¥3,825.00 | ¥3,845.00 | ¥3,785.00 | 84.90K |
| 2026-09-30 | ¥3,825.00 | +2.27% | ¥3,670.00 | ¥3,830.00 | ¥3,670.00 | 209.00K |
| 2026-09-29 | ¥3,740.00 | -2.35% | ¥3,740.00 | ¥3,785.00 | ¥3,685.00 | 104.30K |
| 2026-09-28 | ¥3,830.00 | +0.13% | ¥3,825.00 | ¥3,850.00 | ¥3,810.00 |
| 136.70K |
| 2026-09-25 | ¥3,825.00 | -0.26% | ¥3,835.00 | ¥3,835.00 | ¥3,800.00 | 117.90K |
| 2026-09-24 | ¥3,835.00 | +0.66% | ¥3,850.00 | ¥3,855.00 | ¥3,790.00 | 125.20K |
| 2026-09-18 | ¥3,810.00 | +1.20% | ¥3,770.00 | ¥3,810.00 | ¥3,725.00 | 184.30K |
| 2026-09-17 | ¥3,765.00 | +2.31% | ¥3,725.00 | ¥3,770.00 | ¥3,715.00 | 84.10K |
| 2026-09-16 | ¥3,680.00 | +2.65% | ¥3,655.00 | ¥3,690.00 | ¥3,650.00 | 66.60K |
| 2026-09-15 | ¥3,585.00 | +0.99% | ¥3,550.00 | ¥3,615.00 | ¥3,545.00 | 56.90K |
| 2026-09-14 | ¥3,550.00 | -0.70% | ¥3,550.00 | ¥3,595.00 | ¥3,530.00 | 52.10K |
| 2026-09-11 | ¥3,575.00 | -0.14% | ¥3,480.00 | ¥3,575.00 | ¥3,465.00 | 92.40K |
| 2026-09-10 | ¥3,580.00 | +0.56% | ¥3,540.00 | ¥3,595.00 | ¥3,495.00 | 91.00K |
| 2026-09-09 | ¥3,560.00 | +0.14% | ¥3,560.00 | ¥3,620.00 | ¥3,555.00 | 91.30K |
| 2026-09-08 | ¥3,555.00 | -2.74% | ¥3,650.00 | ¥3,650.00 | ¥3,555.00 | 106.90K |
| 2026-09-07 | ¥3,655.00 | +0.69% | ¥3,670.00 | ¥3,680.00 | ¥3,630.00 | 50.80K |
| 2026-09-04 | ¥3,630.00 | -0.27% | ¥3,675.00 | ¥3,685.00 | ¥3,615.00 | 75.00K |
| 2026-09-03 | ¥3,640.00 | -1.22% | ¥3,715.00 | ¥3,750.00 | ¥3,635.00 | 116.00K |
| 2026-09-02 | ¥3,685.00 | -0.67% | ¥3,675.00 | ¥3,735.00 | ¥3,665.00 | 146.50K |
| 2026-09-01 | ¥3,710.00 | -0.93% | ¥3,710.00 | ¥3,785.00 | ¥3,695.00 | 140.40K |
| 2026-08-31 | ¥3,745.00 | +7.00% | ¥3,520.00 | ¥3,780.00 | ¥3,500.00 | 201.10K |
| 2026-08-28 | ¥3,500.00 | -1.27% | ¥3,545.00 | ¥3,565.00 | ¥3,500.00 | 57.50K |
| 2026-08-27 | ¥3,545.00 | -0.84% | ¥3,575.00 | ¥3,575.00 | ¥3,535.00 | 53.90K |
| 2026-08-26 | ¥3,575.00 | -0.97% | ¥3,590.00 | ¥3,605.00 | ¥3,560.00 | 68.60K |
| 2026-08-25 | ¥3,610.00 | +0.56% | ¥3,615.00 | ¥3,655.00 | ¥3,535.00 | 96.00K |
| 2026-08-24 | ¥3,590.00 | -1.64% | ¥3,650.00 | ¥3,655.00 | ¥3,590.00 | 94.10K |
| 2026-08-21 | ¥3,650.00 | -0.41% | ¥3,625.00 | ¥3,670.00 | ¥3,605.00 | 92.10K |
| 2026-08-20 | ¥3,665.00 | +2.95% | ¥3,605.00 | ¥3,680.00 | ¥3,580.00 | 130.70K |
| 2026-08-19 | ¥3,560.00 | -5.32% | ¥3,690.00 | ¥3,710.00 | ¥3,545.00 | 154.30K |
| 2026-08-18 | ¥3,760.00 | -1.31% | ¥3,805.00 | ¥3,820.00 | ¥3,725.00 | 144.80K |
| 2026-08-17 | ¥3,810.00 | +0.40% | ¥3,835.00 | ¥3,850.00 | ¥3,790.00 | 72.10K |
| 2026-08-14 | ¥3,795.00 | -1.56% | ¥3,835.00 | ¥3,855.00 | ¥3,780.00 | 103.90K |
| 2026-08-13 | ¥3,855.00 | -1.78% | ¥3,905.00 | ¥3,910.00 | ¥3,830.00 | 113.50K |
| 2026-08-12 | ¥3,925.00 | +2.75% | ¥3,960.00 | ¥3,975.00 | ¥3,830.00 | 174.30K |
| 2026-08-10 | ¥3,820.00 | +3.24% | ¥3,740.00 | ¥3,870.00 | ¥3,720.00 | 174.70K |
| 2026-08-07 | ¥3,700.00 | +1.65% | ¥3,745.00 | ¥3,760.00 | ¥3,555.00 | 289.50K |
| 2026-08-06 | ¥3,640.00 | +1.68% | ¥3,615.00 | ¥3,710.00 | ¥3,500.00 | 208.80K |
| 2026-08-05 | ¥3,580.00 | +3.77% | ¥3,550.00 | ¥3,595.00 | ¥3,520.00 | 95.20K |
| 2026-08-04 | ¥3,450.00 | +0.15% | ¥3,435.00 | ¥3,475.00 | ¥3,425.00 | 104.80K |
| 2026-08-03 | ¥3,445.00 | -2.55% | ¥3,400.00 | ¥3,445.00 | ¥3,340.00 | 131.80K |
| 2026-07-31 | ¥3,535.00 | +6.64% | ¥3,400.00 | ¥3,535.00 | ¥3,335.00 | 580.30K |
| 2026-07-30 | ¥3,315.00 | +2.16% | ¥3,260.00 | ¥3,335.00 | ¥3,225.00 | 147.60K |
| 2026-07-29 | ¥3,245.00 | -1.37% | ¥3,340.00 | ¥3,340.00 | ¥3,195.00 | 161.40K |
| 2026-07-28 | ¥3,290.00 | -2.52% | ¥3,370.00 | ¥3,370.00 | ¥3,265.00 | 140.80K |
| 2026-07-27 | ¥3,375.00 | +3.37% | ¥3,330.00 | ¥3,385.00 | ¥3,295.00 | 130.50K |
| 2026-07-24 | ¥3,265.00 | -0.31% | ¥3,250.00 | ¥3,265.00 | ¥3,210.00 | 78.10K |
| 2026-07-23 | ¥3,275.00 | +0.77% | ¥3,250.00 | ¥3,285.00 | ¥3,245.00 | 50.80K |
| 2026-07-22 | ¥3,250.00 | +0.15% | ¥3,285.00 | ¥3,300.00 | ¥3,250.00 | 107.80K |
| 2026-07-21 | ¥3,245.00 | +2.20% | ¥3,245.00 | ¥3,270.00 | ¥3,220.00 | 89.90K |
| 2026-07-17 | ¥3,175.00 | -4.22% | ¥3,295.00 | ¥3,350.00 | ¥3,145.00 | 82.70K |
| 2026-07-16 | ¥3,315.00 | -1.34% | ¥3,340.00 | ¥3,350.00 | ¥3,315.00 | 69.10K |
| 2026-07-15 | ¥3,360.00 | +1.66% | ¥3,310.00 | ¥3,365.00 | ¥3,285.00 | 61.80K |
| 2026-07-14 | ¥3,305.00 | +1.54% | ¥3,250.00 | ¥3,310.00 | ¥3,230.00 | 80.70K |
| 2026-07-13 | ¥3,255.00 | -1.96% | ¥3,340.00 | ¥3,350.00 | ¥3,250.00 | 72.50K |
| 2026-07-10 | ¥3,320.00 | +0.45% | ¥3,365.00 | ¥3,385.00 | ¥3,315.00 | 80.70K |
| 2026-07-09 | ¥3,305.00 | +1.23% | ¥3,290.00 | ¥3,340.00 | ¥3,275.00 | 82.10K |
| 2026-07-08 | ¥3,265.00 | -1.80% | ¥3,255.00 | ¥3,310.00 | ¥3,250.00 | 118.20K |
| 2026-07-07 | ¥3,325.00 | -2.21% | ¥3,425.00 | ¥3,440.00 | ¥3,320.00 | 126.20K |
| 2026-07-06 | ¥3,400.00 | +0.59% | ¥3,390.00 | ¥3,430.00 | ¥3,350.00 | 70.40K |
| 2026-07-03 | ¥3,380.00 | +1.65% | ¥3,350.00 | ¥3,390.00 | ¥3,315.00 | 78.20K |
| 2026-07-02 | ¥3,325.00 | +0.76% | ¥3,295.00 | ¥3,375.00 | ¥3,250.00 | 158.30K |
| 2026-07-01 | ¥3,300.00 | +1.23% | ¥3,330.00 | ¥3,330.00 | ¥3,280.00 | 58.20K |
| 2026-06-30 | ¥3,260.00 | +0.15% | ¥3,255.00 | ¥3,270.00 | ¥3,210.00 | 109.80K |
| 2026-06-29 | ¥3,255.00 | -0.15% | ¥3,260.00 | ¥3,260.00 | ¥3,190.00 | 106.30K |
| 2026-06-26 | ¥3,260.00 | +0.15% | ¥3,250.00 | ¥3,295.00 | ¥3,210.00 | 93.30K |
| 2026-06-25 | ¥3,255.00 | -0.61% | ¥3,285.00 | ¥3,320.00 | ¥3,255.00 | 109.30K |
| 2026-06-24 | ¥3,275.00 | +0.15% | ¥3,250.00 | ¥3,335.00 | ¥3,250.00 | 121.80K |
| 2026-06-23 | ¥3,270.00 | -0.30% | ¥3,315.00 | ¥3,315.00 | ¥3,240.00 | 109.60K |
| 2026-06-22 | ¥3,280.00 | +2.50% | ¥3,170.00 | ¥3,320.00 | ¥3,165.00 | 118.20K |
| 2026-06-19 | ¥3,200.00 | +1.43% | ¥3,220.00 | ¥3,235.00 | ¥3,185.00 | 196.50K |
| 2026-06-18 | ¥3,155.00 | -0.47% | ¥3,200.00 | ¥3,220.00 | ¥3,155.00 | 69.80K |
| 2026-06-17 | ¥3,170.00 | +1.60% | ¥3,190.00 | ¥3,205.00 | ¥3,160.00 | 82.30K |
| 2026-06-16 | ¥3,120.00 | -0.16% | ¥3,125.00 | ¥3,160.00 | ¥3,090.00 | 92.70K |
| 2026-06-15 | ¥3,125.00 | +0.97% | ¥3,160.00 | ¥3,160.00 | ¥3,110.00 | 79.50K |
| 2026-06-12 | ¥3,095.00 | +0.98% | ¥3,105.00 | ¥3,140.00 | ¥3,080.00 | 91.90K |
| 2026-06-11 | ¥3,065.00 | -2.08% | ¥3,005.00 | ¥3,065.00 | ¥2,952.00 | 122.50K |
| 2026-06-10 | ¥3,130.00 | -0.79% | ¥3,145.00 | ¥3,190.00 | ¥3,095.00 | 96.30K |
| 2026-06-09 | ¥3,155.00 | -2.47% | ¥3,270.00 | ¥3,310.00 | ¥3,140.00 | 114.20K |
| 2026-06-08 | ¥3,235.00 | -3.29% | ¥3,220.00 | ¥3,270.00 | ¥3,175.00 | 148.10K |
| 2026-06-05 | ¥3,345.00 | +0.75% | ¥3,320.00 | ¥3,400.00 | ¥3,300.00 | 97.30K |
| 2026-06-04 | ¥3,320.00 | -0.30% | ¥3,300.00 | ¥3,345.00 | ¥3,260.00 | 93.30K |
| 2026-06-03 | ¥3,330.00 | +1.52% | ¥3,300.00 | ¥3,330.00 | ¥3,270.00 | 86.50K |
| 2026-06-02 | ¥3,280.00 | -0.46% | ¥3,270.00 | ¥3,315.00 | ¥3,215.00 | 119.90K |
| 2026-06-01 | ¥3,295.00 | -4.91% | ¥3,435.00 | ¥3,435.00 | ¥3,280.00 | 144.30K |
| 2026-05-29 | ¥3,465.00 | -0.86% | ¥3,515.00 | ¥3,540.00 | ¥3,465.00 | 94.20K |
| 2026-05-28 | ¥3,495.00 | +1.01% | ¥3,455.00 | ¥3,510.00 | ¥3,410.00 | 116.50K |
| 2026-05-27 | ¥3,460.00 | -1.14% | ¥3,500.00 | ¥3,545.00 | ¥3,445.00 | 97.10K |
| 2026-05-26 | ¥3,500.00 | -1.13% | ¥3,510.00 | ¥3,520.00 | ¥3,460.00 | 95.00K |
| 2026-05-25 | ¥3,540.00 | +1.58% | ¥3,550.00 | ¥3,595.00 | ¥3,530.00 | 110.40K |
| 2026-05-22 | ¥3,485.00 | +0.29% | ¥3,515.00 | ¥3,550.00 | ¥3,475.00 | 78.90K |