Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

IDEC Corporation (6652.T)

Compare
2,229.00
-156.00
(-6.54%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,294.002,308.002,190.002,229.002,229.00150,300
Apr 3, 20252,400.002,402.002,370.002,385.002,385.0094,500
Apr 2, 20252,460.002,469.002,438.002,450.002,450.0051,500
Apr 1, 20252,485.002,490.002,448.002,451.002,451.0059,000
Mar 31, 20252,484.002,484.002,402.002,442.002,442.00111,700
Mar 28, 2025 65.00 Dividend
Mar 28, 20252,496.002,530.002,480.002,510.002,510.0096,300
Mar 27, 20252,536.002,561.002,522.002,561.002,496.00106,400
Mar 26, 20252,562.002,572.002,544.002,562.002,496.9795,100
Mar 25, 20252,556.002,570.002,539.002,562.002,496.9754,800
Mar 24, 20252,612.002,612.002,562.002,562.002,496.9749,300
Mar 21, 20252,630.002,639.002,600.002,600.002,534.0155,600
Mar 19, 20252,630.002,650.002,627.002,639.002,572.0245,800
Mar 18, 20252,637.002,666.002,630.002,630.002,563.2590,100
Mar 17, 20252,618.002,636.002,615.002,622.002,555.4543,300
Mar 14, 20252,614.002,620.002,598.002,608.002,541.8157,200
Mar 13, 20252,599.002,635.002,591.002,601.002,534.9873,400
Mar 12, 20252,565.002,615.002,550.002,599.002,533.0482,600
Mar 11, 20252,596.002,596.002,545.002,565.002,499.90100,200
Mar 10, 20252,634.002,637.002,609.002,628.002,561.3049,000
Mar 7, 20252,580.002,620.002,556.002,620.002,553.5070,400
Mar 6, 20252,582.002,589.002,562.002,589.002,523.2953,100
Mar 5, 20252,569.002,571.002,540.002,550.002,485.2855,200
Mar 4, 20252,589.002,589.002,540.002,540.002,475.5338,200
Mar 3, 20252,550.002,589.002,550.002,589.002,523.2967,300
Feb 28, 20252,531.002,539.002,504.002,535.002,470.6669,500
Feb 27, 20252,518.002,538.002,515.002,538.002,473.5852,800
Feb 26, 20252,507.002,518.002,490.002,518.002,454.0958,700
Feb 25, 20252,506.002,533.002,502.002,527.002,462.8656,100
Feb 21, 20252,532.002,536.002,500.002,524.002,459.9465,400
Feb 20, 20252,550.002,560.002,525.002,533.002,468.7180,600
Feb 19, 20252,540.002,569.002,540.002,557.002,492.1040,800
Feb 18, 20252,530.002,544.002,524.002,538.002,473.5830,700
Feb 17, 20252,526.002,530.002,505.002,514.002,450.1942,500
Feb 14, 20252,580.002,581.002,540.002,553.002,488.2064,000
Feb 13, 20252,580.002,586.002,552.002,565.002,499.9036,100
Feb 12, 20252,558.002,580.002,543.002,557.002,492.1045,900
Feb 10, 20252,497.002,545.002,493.002,527.002,462.8666,700
Feb 7, 20252,500.002,536.002,483.002,522.002,457.9968,900
Feb 6, 20252,434.002,510.002,421.002,500.002,436.55182,400
Feb 5, 20252,597.002,630.002,434.002,449.002,386.84152,800
Feb 4, 20252,551.002,551.002,478.002,500.002,436.55110,100
Feb 3, 20252,521.002,524.002,477.002,486.002,422.9088,000
Jan 31, 20252,540.002,561.002,517.002,558.002,493.0883,100
Jan 30, 20252,557.002,558.002,540.002,557.002,492.1072,800
Jan 29, 20252,583.002,599.002,560.002,560.002,495.0360,500
Jan 28, 20252,555.002,606.002,555.002,583.002,517.4482,900
Jan 27, 20252,580.002,585.002,567.002,574.002,508.6733,700
Jan 24, 20252,568.002,587.002,556.002,556.002,491.1363,400
Jan 23, 20252,600.002,600.002,553.002,555.002,490.1580,200
Jan 22, 20252,570.002,577.002,554.002,577.002,511.5966,600
Jan 21, 20252,539.002,575.002,525.002,553.002,488.2088,900
Jan 20, 20252,485.002,546.002,485.002,513.002,449.2283,600
Jan 17, 20252,439.002,470.002,420.002,467.002,404.3954,000
Jan 16, 20252,447.002,447.002,419.002,429.002,367.3558,200
Jan 15, 20252,447.002,449.002,410.002,447.002,384.8960,600
Jan 14, 20252,404.002,445.002,342.002,421.002,359.55136,600
Jan 10, 20252,419.002,424.002,405.002,412.002,350.7847,200
Jan 9, 20252,442.002,442.002,411.002,419.002,357.6052,200
Jan 8, 20252,453.002,472.002,435.002,448.002,385.8776,800
Jan 7, 20252,503.002,507.002,455.002,462.002,399.5186,200
Jan 6, 20252,475.002,503.002,435.002,479.002,416.08137,300
Dec 30, 20242,475.002,496.002,467.002,486.002,422.9056,200
Dec 27, 20242,443.002,495.002,440.002,473.002,410.2385,100
Dec 26, 20242,380.002,438.002,380.002,430.002,368.3267,100
Dec 25, 20242,390.002,390.002,363.002,384.002,323.4959,800
Dec 24, 20242,374.002,391.002,362.002,368.002,307.9049,000
Dec 23, 20242,350.002,369.002,336.002,357.002,297.1848,800
Dec 20, 20242,355.002,363.002,336.002,351.002,291.3396,500
Dec 19, 20242,339.002,378.002,335.002,365.002,304.9746,000
Dec 18, 20242,356.002,373.002,345.002,351.002,291.3374,000
Dec 17, 20242,380.002,382.002,355.002,360.002,300.1057,600
Dec 16, 20242,400.002,408.002,372.002,374.002,313.7535,300
Dec 13, 20242,389.002,408.002,383.002,407.002,345.9154,000
Dec 12, 20242,447.002,450.002,413.002,429.002,367.3549,700
Dec 11, 20242,435.002,436.002,407.002,435.002,373.2072,700
Dec 10, 20242,455.002,455.002,420.002,420.002,358.5865,300
Dec 9, 20242,379.002,449.002,379.002,430.002,368.3296,700
Dec 6, 20242,389.002,389.002,352.002,370.002,309.8540,500
Dec 5, 20242,366.002,385.002,352.002,373.002,312.7758,900
Dec 4, 20242,462.002,462.002,355.002,355.002,295.2381,500
Dec 3, 20242,447.002,473.002,420.002,465.002,402.4481,100
Dec 2, 20242,392.002,449.002,392.002,423.002,361.5090,900
Nov 29, 20242,393.002,406.002,370.002,382.002,321.5489,000
Nov 28, 20242,405.002,426.002,393.002,404.002,342.9849,100
Nov 27, 20242,456.002,466.002,401.002,407.002,345.9173,300
Nov 26, 20242,491.002,504.002,451.002,478.002,415.1144,800
Nov 25, 20242,522.002,537.002,474.002,481.002,418.0395,300
Nov 22, 20242,499.002,522.002,485.002,510.002,446.2966,300
Nov 21, 20242,491.002,497.002,469.002,479.002,416.0856,600
Nov 20, 20242,493.002,518.002,483.002,498.002,434.6063,100
Nov 19, 20242,521.002,526.002,481.002,492.002,428.7583,500
Nov 18, 20242,520.002,534.002,503.002,505.002,441.4231,000
Nov 15, 20242,582.002,582.002,516.002,522.002,457.9944,000
Nov 14, 20242,553.002,586.002,525.002,548.002,483.33111,900
Nov 13, 20242,602.002,619.002,557.002,565.002,499.9078,700
Nov 12, 20242,660.002,685.002,600.002,610.002,543.7672,200
Nov 11, 20242,597.002,648.002,586.002,641.002,573.9757,900
Nov 8, 20242,679.002,686.002,601.002,610.002,543.7683,900
Nov 7, 20242,699.002,705.002,643.002,657.002,589.5692,500
Nov 6, 20242,618.002,651.002,600.002,624.002,557.40133,700
Nov 5, 20242,513.002,623.002,495.002,616.002,549.60229,700
Nov 1, 20242,480.002,493.002,452.002,463.002,400.4952,400
Oct 31, 20242,478.002,503.002,472.002,483.002,419.9854,200
Oct 30, 20242,478.002,493.002,455.002,484.002,420.95204,100
Oct 29, 20242,456.002,465.002,442.002,462.002,399.5158,100
Oct 28, 20242,423.002,470.002,423.002,459.002,396.5961,700
Oct 25, 20242,447.002,461.002,421.002,437.002,375.1563,000
Oct 24, 20242,428.002,446.002,409.002,439.002,377.1056,300
Oct 23, 20242,493.002,498.002,432.002,439.002,377.1061,700
Oct 22, 20242,530.002,530.002,474.002,491.002,427.7850,900
Oct 21, 20242,527.002,545.002,506.002,506.002,442.4072,200
Oct 18, 20242,529.002,542.002,513.002,525.002,460.9134,600
Oct 17, 20242,540.002,541.002,522.002,525.002,460.9147,400
Oct 16, 20242,550.002,589.002,533.002,537.002,472.6146,200
Oct 15, 20242,549.002,597.002,536.002,581.002,515.4971,000
Oct 11, 20242,540.002,540.002,506.002,511.002,447.2745,000
Oct 10, 20242,544.002,546.002,513.002,527.002,462.8636,500
Oct 9, 20242,529.002,545.002,520.002,537.002,472.6130,500
Oct 8, 20242,551.002,569.002,514.002,527.002,462.8687,800
Oct 7, 20242,614.002,620.002,596.002,597.002,531.0954,100
Oct 4, 20242,584.002,590.002,538.002,587.002,521.3469,600
Oct 3, 20242,583.002,592.002,564.002,582.002,516.4748,100
Oct 2, 20242,527.002,556.002,515.002,536.002,471.6374,300
Oct 1, 20242,574.002,574.002,512.002,535.002,470.6681,700
Sep 30, 20242,504.002,551.002,504.002,551.002,486.2582,200
Sep 27, 2024 65.00 Dividend
Sep 27, 20242,591.002,625.002,591.002,604.002,537.9158,600
Sep 26, 20242,620.002,642.002,573.002,636.002,505.75135,100
Sep 25, 20242,574.002,603.002,545.002,592.002,463.9252,400
Sep 24, 20242,605.002,605.002,567.002,582.002,454.4159,600
Sep 20, 20242,588.002,619.002,578.002,596.002,467.7251,800
Sep 19, 20242,596.002,600.002,571.002,576.002,448.7164,500
Sep 18, 20242,562.002,562.002,517.002,526.002,401.1833,700
Sep 17, 20242,546.002,549.002,499.002,538.002,412.5950,200
Sep 13, 20242,531.002,537.002,508.002,515.002,390.7348,800
Sep 12, 20242,528.002,575.002,520.002,546.002,420.1956,800
Sep 11, 20242,500.002,510.002,469.002,474.002,351.7556,500
Sep 10, 20242,535.002,536.002,506.002,506.002,382.1741,700
Sep 9, 20242,488.002,536.002,471.002,526.002,401.1845,800
Sep 6, 20242,546.002,561.002,523.002,546.002,420.1950,500
Sep 5, 20242,563.002,619.002,538.002,552.002,425.9077,100
Sep 4, 20242,600.002,620.002,578.002,584.002,456.32117,000
Sep 3, 20242,680.002,688.002,637.002,643.002,512.4068,800
Sep 2, 20242,718.002,723.002,656.002,676.002,543.7777,900
Aug 30, 20242,721.002,737.002,669.002,684.002,551.3783,400
Aug 29, 20242,690.002,718.002,684.002,708.002,574.1947,300
Aug 28, 20242,697.002,703.002,645.002,698.002,564.6859,700
Aug 27, 20242,640.002,702.002,621.002,699.002,565.6385,800
Aug 26, 20242,649.002,649.002,611.002,626.002,496.2428,900
Aug 23, 20242,649.002,657.002,626.002,649.002,518.1027,300
Aug 22, 20242,670.002,685.002,643.002,654.002,522.8643,000
Aug 21, 20242,679.002,698.002,660.002,660.002,528.5645,600
Aug 20, 20242,671.002,734.002,668.002,711.002,577.0465,100
Aug 19, 20242,703.002,725.002,644.002,644.002,513.3545,000
Aug 16, 20242,722.002,738.002,696.002,717.002,582.7447,200
Aug 15, 20242,652.002,685.002,652.002,659.002,527.6127,800
Aug 14, 20242,623.002,666.002,605.002,664.002,532.3642,200
Aug 13, 20242,541.002,629.002,527.002,623.002,493.3965,500
Aug 9, 20242,563.002,579.002,458.002,506.002,382.17112,500
Aug 8, 20242,488.002,555.002,470.002,513.002,388.8273,700
Aug 7, 20242,438.002,577.002,425.002,538.002,412.59120,400
Aug 6, 20242,572.002,600.002,417.002,466.002,344.15197,600
Aug 5, 20242,258.002,400.002,258.002,258.002,146.42323,800
Aug 2, 20242,820.002,825.002,740.002,758.002,621.72179,500
Aug 1, 20243,030.003,040.002,897.002,917.002,772.86131,500
Jul 31, 20243,040.003,110.003,040.003,100.002,946.82433,700
Jul 30, 20243,015.003,060.003,005.003,040.002,889.7889,900
Jul 29, 20242,977.003,025.002,977.003,015.002,866.0290,500
Jul 26, 20242,916.002,997.002,909.002,962.002,815.64169,800
Jul 25, 20242,889.002,941.002,872.002,896.002,752.90150,500
Jul 24, 20242,940.002,951.002,887.002,889.002,746.2456,300
Jul 23, 20242,950.002,968.002,925.002,943.002,797.5854,200
Jul 22, 20242,983.002,990.002,937.002,937.002,791.8754,400
Jul 19, 20242,992.003,030.002,985.003,015.002,866.0243,300
Jul 18, 20243,000.003,030.002,987.002,992.002,844.1680,600
Jul 17, 20243,055.003,085.003,045.003,050.002,899.2960,500
Jul 16, 20243,030.003,040.003,015.003,030.002,880.2826,600
Jul 12, 20243,050.003,060.003,020.003,045.002,894.5475,000
Jul 11, 20243,055.003,080.003,025.003,055.002,904.04114,500
Jul 10, 20243,035.003,050.003,015.003,050.002,899.29123,200
Jul 9, 20243,000.003,035.002,987.003,005.002,856.51147,100
Jul 8, 20242,977.002,999.002,934.002,948.002,802.3399,300
Jul 5, 20243,010.003,010.002,966.002,976.002,828.9572,200
Jul 4, 20243,010.003,015.002,980.003,015.002,866.0278,000
Jul 3, 20242,949.003,010.002,940.003,010.002,861.2796,300
Jul 2, 20242,951.002,963.002,915.002,951.002,805.1854,100
Jul 1, 20242,985.002,990.002,953.002,964.002,817.5459,000
Jun 28, 20242,984.003,005.002,950.002,953.002,807.0870,400
Jun 27, 20242,917.002,985.002,917.002,984.002,836.5574,100
Jun 26, 20242,945.002,947.002,889.002,927.002,782.3767,100
Jun 25, 20242,951.002,974.002,917.002,928.002,783.3289,400
Jun 24, 20242,950.002,974.002,943.002,951.002,805.1899,100
Jun 21, 20242,973.003,010.002,952.002,956.002,809.93212,200
Jun 20, 20242,911.002,986.002,901.002,984.002,836.5593,400
Jun 19, 20242,910.002,928.002,901.002,919.002,774.7651,600
Jun 18, 20242,915.002,916.002,890.002,892.002,749.1049,700
Jun 17, 20242,911.002,911.002,878.002,892.002,749.1070,000
Jun 14, 20242,842.002,917.002,820.002,911.002,767.16102,700
Jun 13, 20242,915.002,915.002,850.002,856.002,714.8873,000
Jun 12, 20242,850.002,898.002,850.002,895.002,751.9543,700
Jun 11, 20242,907.002,909.002,880.002,882.002,739.5966,600
Jun 10, 20242,850.002,910.002,850.002,910.002,766.2190,300
Jun 7, 20242,898.002,902.002,846.002,850.002,709.1788,400
Jun 6, 20242,925.002,950.002,918.002,920.002,775.71147,100
Jun 5, 20242,919.002,949.002,877.002,908.002,764.31132,000
Jun 4, 20242,865.002,925.002,864.002,915.002,770.96250,500
Jun 3, 20242,810.002,869.002,803.002,862.002,720.58233,200
May 31, 20242,750.002,765.002,722.002,765.002,628.37150,300
May 30, 20242,653.002,715.002,640.002,705.002,571.34114,100
May 29, 20242,712.002,714.002,663.002,669.002,537.1262,000
May 28, 20242,742.002,751.002,712.002,713.002,578.9460,000
May 27, 20242,720.002,742.002,709.002,742.002,606.5186,300
May 24, 20242,683.002,727.002,678.002,720.002,585.6082,400
May 23, 20242,683.002,739.002,681.002,723.002,588.4570,900
May 22, 20242,700.002,700.002,669.002,682.002,549.4768,100
May 21, 20242,719.002,740.002,696.002,697.002,563.7373,000
May 20, 20242,725.002,734.002,698.002,716.002,581.7986,800
May 17, 20242,703.002,731.002,678.002,720.002,585.6053,000
May 16, 20242,724.002,734.002,684.002,714.002,579.8986,100
May 15, 20242,750.002,758.002,700.002,729.002,594.15121,900
May 14, 20242,699.002,748.002,695.002,729.002,594.15120,800
May 13, 20242,810.002,811.002,658.002,688.002,555.18225,900
May 10, 20242,823.002,857.002,811.002,834.002,693.96302,300
May 9, 20242,797.002,824.002,780.002,819.002,679.70241,000
May 8, 20242,756.002,796.002,748.002,763.002,626.4778,800
May 7, 20242,790.002,790.002,743.002,761.002,624.5779,800
May 2, 20242,798.002,798.002,752.002,775.002,637.8840,300
May 1, 20242,784.002,799.002,772.002,790.002,652.1477,300
Apr 30, 20242,770.002,795.002,748.002,789.002,651.19134,900
Apr 26, 20242,691.002,743.002,679.002,731.002,596.05103,000
Apr 25, 20242,656.002,704.002,655.002,687.002,554.2391,000
Apr 24, 20242,655.002,676.002,642.002,672.002,539.9782,600
Apr 23, 20242,666.002,674.002,621.002,625.002,495.29117,200
Apr 22, 20242,615.002,655.002,601.002,648.002,517.15165,900
Apr 19, 20242,600.002,605.002,535.002,551.002,424.95122,700
Apr 18, 20242,580.002,632.002,570.002,615.002,485.78115,300
Apr 17, 20242,640.002,645.002,581.002,581.002,453.46138,400
Apr 16, 20242,664.002,667.002,629.002,643.002,512.4079,500
Apr 15, 20242,650.002,680.002,639.002,671.002,539.0275,800
Apr 12, 20242,677.002,684.002,664.002,673.002,540.9277,100
Apr 11, 20242,619.002,667.002,619.002,652.002,520.9657,000
Apr 10, 20242,659.002,674.002,647.002,647.002,516.2063,900
Apr 9, 20242,620.002,664.002,613.002,653.002,521.91111,500
Apr 8, 20242,593.002,610.002,578.002,597.002,468.67119,600
Apr 5, 20242,596.002,616.002,562.002,596.002,467.72131,300
Apr 4, 20242,600.002,619.002,586.002,613.002,483.88141,300

Related Tickers

6516.T Sanyo Denki Co., Ltd.
8,180.00
-6.08%
 
6804.T Hosiden Corporation
1,791.00
-4.33%
 
6504.T Fuji Electric Co., Ltd.
5,525.00
-7.55%
 
5801.T Furukawa Electric Co., Ltd.
4,347.00
-6.66%
 
5803.T Fujikura Ltd.
4,292.00
-12.26%
 
6503.T Mitsubishi Electric Corporation
2,528.50
-4.55%