Icom Incorporated 6820
TSE · Japan · Electronic Technology
¥3,645.00-145.00 (-3.83%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,645.00 | -3.83% | ¥3,770.00 | ¥3,770.00 | ¥3,645.00 | 10.90K |
| 2026-10-01 | ¥3,790.00 | +1.61% | ¥3,700.00 | ¥3,815.00 | ¥3,700.00 | 15.00K |
| 2026-09-30 | ¥3,730.00 | +3.32% | ¥3,680.00 | ¥3,760.00 | ¥3,635.00 | 21.10K |
| 2026-09-29 | ¥3,610.00 | -2.70% | ¥3,655.00 | ¥3,715.00 | ¥3,610.00 | 17.30K |
| 2026-09-28 | ¥3,710.00 | -1.07% | ¥3,765.00 | ¥3,820.00 | ¥3,690.00 | 19.00K |
| 2026-09-25 | ¥3,750.00 | +0.94% | ¥3,655.00 | ¥3,780.00 | ¥3,655.00 | 21.40K |
| 2026-09-24 | ¥3,715.00 | -0.54% | ¥3,715.00 | ¥3,780.00 | ¥3,705.00 | 15.30K |
| 2026-09-18 | ¥3,735.00 | +2.33% | ¥3,650.00 | ¥3,735.00 | ¥3,595.00 | 31.80K |
| 2026-09-17 | ¥3,650.00 | +1.39% | ¥3,610.00 | ¥3,675.00 | ¥3,610.00 | 8.90K |
| 2026-09-16 | ¥3,600.00 | -0.41% | ¥3,585.00 | ¥3,650.00 | ¥3,585.00 | 8.60K |
| 2026-09-15 | ¥3,615.00 | +0.98% | ¥3,545.00 | ¥3,625.00 | ¥3,545.00 | 6.00K |
| 2026-09-14 | ¥3,580.00 | +1.42% | ¥3,530.00 | ¥3,590.00 | ¥3,500.00 | 11.60K |
| 2026-09-11 | ¥3,530.00 | +2.32% | ¥3,390.00 | ¥3,540.00 | ¥3,390.00 | 18.80K |
| 2026-09-10 | ¥3,450.00 | +1.47% | ¥3,375.00 | ¥3,455.00 | ¥3,375.00 | 15.70K |
| 2026-09-09 | ¥3,400.00 | +0.74% | ¥3,375.00 | ¥3,415.00 | ¥3,370.00 | 10.00K |
| 2026-09-08 | ¥3,375.00 | -3.85% | ¥3,490.00 | ¥3,490.00 | ¥3,375.00 | 14.50K |
| 2026-09-07 | ¥3,510.00 | -1.54% | ¥3,550.00 | ¥3,585.00 | ¥3,510.00 | 8.80K |
| 2026-09-04 | ¥3,565.00 | -0.97% | ¥3,575.00 | ¥3,600.00 | ¥3,545.00 | 8.80K |
| 2026-09-03 | ¥3,600.00 | -1.10% | ¥3,620.00 | ¥3,625.00 | ¥3,590.00 | 7.90K |
| 2026-09-02 | ¥3,640.00 | -0.55% | ¥3,620.00 | ¥3,690.00 | ¥3,610.00 | 14.10K |
| 2026-09-01 | ¥3,660.00 | -1.21% | ¥3,680.00 | ¥3,680.00 | ¥3,620.00 | 19.50K |
| 2026-08-31 | ¥3,705.00 | -1.20% | ¥3,745.00 | ¥3,790.00 | ¥3,705.00 | 16.80K |
| 2026-08-28 | ¥3,750.00 | +0.13% | ¥3,725.00 | ¥3,835.00 | ¥3,725.00 | 27.80K |
| 2026-08-27 | ¥3,745.00 | +1.63% | ¥3,695.00 | ¥3,765.00 | ¥3,675.00 | 22.20K |
| 2026-08-26 | ¥3,685.00 | +1.66% | ¥3,625.00 | ¥3,700.00 | ¥3,625.00 | 22.10K |
| 2026-08-25 | ¥3,625.00 | +0.69% | ¥3,605.00 | ¥3,640.00 | ¥3,570.00 | 19.00K |
| 2026-08-24 | ¥3,600.00 | +1.98% | ¥3,560.00 | ¥3,605.00 | ¥3,530.00 | 15.70K |
| 2026-08-21 | ¥3,530.00 | +0.86% | ¥3,465.00 | ¥3,535.00 | ¥3,465.00 | 9.50K |
| 2026-08-20 | ¥3,500.00 | -0.14% | ¥3,505.00 | ¥3,520.00 | ¥3,435.00 | 12.90K |
| 2026-08-19 | ¥3,505.00 | +3.09% | ¥3,425.00 | ¥3,505.00 | ¥3,380.00 | 27.10K |
| 2026-08-18 | ¥3,400.00 | +1.95% | ¥3,330.00 | ¥3,400.00 | ¥3,325.00 | 11.30K |
| 2026-08-17 | ¥3,335.00 | -4.71% | ¥3,430.00 | ¥3,475.00 | ¥3,335.00 | 24.50K |
| 2026-08-14 | ¥3,500.00 | 0.00% | ¥3,500.00 | ¥3,505.00 | ¥3,445.00 | 16.10K |
| 2026-08-13 | ¥3,500.00 | +3.86% | ¥3,385.00 | ¥3,500.00 | ¥3,380.00 | 22.00K |
| 2026-08-12 | ¥3,370.00 | -0.44% | ¥3,385.00 | ¥3,385.00 | ¥3,345.00 | 7.50K |
| 2026-08-10 | ¥3,385.00 | +1.35% | ¥3,370.00 | ¥3,385.00 | ¥3,350.00 | 7.20K |
| 2026-08-07 | ¥3,340.00 | -0.45% | ¥3,300.00 | ¥3,360.00 | ¥3,300.00 | 6.60K |
| 2026-08-06 | ¥3,355.00 | +1.36% | ¥3,305.00 | ¥3,355.00 | ¥3,300.00 | 9.40K |
| 2026-08-05 | ¥3,310.00 | +2.48% | ¥3,230.00 | ¥3,315.00 | ¥3,230.00 | 8.10K |
| 2026-08-04 | ¥3,230.00 | -2.27% | ¥3,305.00 | ¥3,315.00 | ¥3,230.00 | 8.10K |
| 2026-08-03 | ¥3,305.00 | +0.61% | ¥3,290.00 | ¥3,310.00 | ¥3,205.00 | 16.10K |
| 2026-07-31 | ¥3,285.00 | +0.31% | ¥3,275.00 | ¥3,355.00 | ¥3,260.00 | 14.90K |
| 2026-07-30 | ¥3,275.00 | -1.36% | ¥3,285.00 | ¥3,335.00 | ¥3,275.00 | 28.40K |
| 2026-07-29 | ¥3,320.00 | -0.15% | ¥3,325.00 | ¥3,345.00 | ¥3,300.00 | 8.30K |
| 2026-07-28 | ¥3,325.00 | 0.00% | ¥3,285.00 | ¥3,350.00 | ¥3,260.00 | 8.40K |
| 2026-07-27 | ¥3,325.00 | +0.76% | ¥3,300.00 | ¥3,350.00 | ¥3,300.00 | 11.20K |
| 2026-07-24 | ¥3,300.00 | +1.23% | ¥3,260.00 | ¥3,325.00 | ¥3,255.00 | 11.90K |
| 2026-07-23 | ¥3,260.00 | -1.51% | ¥3,315.00 | ¥3,330.00 | ¥3,260.00 | 4.50K |
| 2026-07-22 | ¥3,310.00 | +0.15% | ¥3,300.00 | ¥3,340.00 | ¥3,270.00 | 8.10K |
| 2026-07-21 | ¥3,305.00 | +1.38% | ¥3,300.00 | ¥3,330.00 | ¥3,260.00 | 9.30K |
| 2026-07-17 | ¥3,260.00 | -1.66% | ¥3,315.00 | ¥3,335.00 | ¥3,205.00 | 19.00K |
| 2026-07-16 | ¥3,315.00 | +1.53% | ¥3,255.00 | ¥3,345.00 | ¥3,235.00 | 15.80K |
| 2026-07-15 | ¥3,265.00 | +0.15% | ¥3,260.00 | ¥3,295.00 | ¥3,245.00 | 12.30K |
| 2026-07-14 | ¥3,260.00 | 0.00% | ¥3,260.00 | ¥3,290.00 | ¥3,240.00 | 7.80K |
| 2026-07-13 | ¥3,260.00 | -1.81% | ¥3,320.00 | ¥3,320.00 | ¥3,220.00 | 14.90K |
| 2026-07-10 | ¥3,320.00 | +1.68% | ¥3,265.00 | ¥3,365.00 | ¥3,235.00 | 31.90K |
| 2026-07-09 | ¥3,265.00 | +2.67% | ¥3,240.00 | ¥3,285.00 | ¥3,200.00 | 12.70K |
| 2026-07-08 | ¥3,180.00 | -1.24% | ¥3,180.00 | ¥3,230.00 | ¥3,165.00 | 19.60K |
| 2026-07-07 | ¥3,220.00 | -0.46% | ¥3,285.00 | ¥3,305.00 | ¥3,200.00 | 21.00K |
| 2026-07-06 | ¥3,235.00 | -0.15% | ¥3,230.00 | ¥3,260.00 | ¥3,195.00 | 19.50K |
| 2026-07-03 | ¥3,240.00 | +2.37% | ¥3,160.00 | ¥3,280.00 | ¥3,145.00 | 21.60K |
| 2026-07-02 | ¥3,165.00 | +1.44% | ¥3,150.00 | ¥3,180.00 | ¥3,110.00 | 14.20K |
| 2026-07-01 | ¥3,120.00 | +1.96% | ¥3,110.00 | ¥3,135.00 | ¥3,075.00 | 17.50K |
| 2026-06-30 | ¥3,060.00 | -0.97% | ¥3,090.00 | ¥3,125.00 | ¥3,060.00 | 13.60K |
| 2026-06-29 | ¥3,090.00 | +0.98% | ¥3,060.00 | ¥3,125.00 | ¥3,060.00 | 21.70K |
| 2026-06-26 | ¥3,060.00 | +0.82% | ¥3,030.00 | ¥3,070.00 | ¥3,020.00 | 10.20K |
| 2026-06-25 | ¥3,035.00 | +0.33% | ¥3,030.00 | ¥3,065.00 | ¥3,030.00 | 9.60K |
| 2026-06-24 | ¥3,025.00 | +0.93% | ¥3,025.00 | ¥3,090.00 | ¥3,025.00 | 10.70K |
| 2026-06-23 | ¥2,997.00 | +0.64% | ¥2,964.00 | ¥3,030.00 | ¥2,961.00 | 10.00K |
| 2026-06-22 | ¥2,978.00 | +1.12% | ¥2,970.00 | ¥3,015.00 | ¥2,970.00 | 7.90K |
| 2026-06-19 | ¥2,945.00 | -2.64% | ¥3,015.00 | ¥3,050.00 | ¥2,945.00 | 24.90K |
| 2026-06-18 | ¥3,025.00 | -0.66% | ¥3,060.00 | ¥3,080.00 | ¥3,020.00 | 7.60K |
| 2026-06-17 | ¥3,045.00 | +0.50% | ¥3,010.00 | ¥3,090.00 | ¥3,010.00 | 18.70K |
| 2026-06-16 | ¥3,030.00 | -0.33% | ¥3,025.00 | ¥3,030.00 | ¥2,972.00 | 8.40K |
| 2026-06-15 | ¥3,040.00 | +1.57% | ¥2,993.00 | ¥3,055.00 | ¥2,993.00 | 4.50K |
| 2026-06-12 | ¥2,993.00 | +1.53% | ¥2,980.00 | ¥3,060.00 | ¥2,974.00 | 15.40K |
| 2026-06-11 | ¥2,948.00 | -2.06% | ¥3,005.00 | ¥3,005.00 | ¥2,905.00 | 13.30K |
| 2026-06-10 | ¥3,010.00 | 0.00% | ¥3,010.00 | ¥3,030.00 | ¥2,981.00 | 9.70K |
| 2026-06-09 | ¥3,010.00 | +0.17% | ¥3,060.00 | ¥3,060.00 | ¥2,993.00 | 10.60K |
| 2026-06-08 | ¥3,005.00 | -0.17% | ¥2,972.00 | ¥3,045.00 | ¥2,972.00 | 16.30K |
| 2026-06-05 | ¥3,010.00 | +1.90% | ¥2,976.00 | ¥3,010.00 | ¥2,971.00 | 5.00K |
| 2026-06-04 | ¥2,954.00 | -0.47% | ¥2,953.00 | ¥3,000.00 | ¥2,950.00 | 7.80K |
| 2026-06-03 | ¥2,968.00 | +0.71% | ¥2,943.00 | ¥2,998.00 | ¥2,942.00 | 14.90K |
| 2026-06-02 | ¥2,947.00 | -0.74% | ¥2,968.00 | ¥2,997.00 | ¥2,890.00 | 19.20K |
| 2026-06-01 | ¥2,969.00 | -4.69% | ¥3,065.00 | ¥3,065.00 | ¥2,969.00 | 29.10K |
| 2026-05-29 | ¥3,115.00 | -0.95% | ¥3,150.00 | ¥3,195.00 | ¥3,115.00 | 7.80K |
| 2026-05-28 | ¥3,145.00 | +1.13% | ¥3,065.00 | ¥3,150.00 | ¥3,065.00 | 19.60K |
| 2026-05-27 | ¥3,110.00 | +0.32% | ¥3,095.00 | ¥3,160.00 | ¥3,095.00 | 11.10K |
| 2026-05-26 | ¥3,100.00 | 0.00% | ¥3,080.00 | ¥3,125.00 | ¥3,035.00 | 16.30K |
| 2026-05-25 | ¥3,100.00 | +2.65% | ¥3,140.00 | ¥3,150.00 | ¥3,045.00 | 25.00K |