Tokyo - Delayed Quote JPY

Icom Incorporated (6820.T)

2,678.00
+10.00
+(0.37%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20252,718.002,720.002,657.002,678.002,678.0018,600
Apr 22, 20252,679.002,679.002,635.002,668.002,668.008,600
Apr 21, 20252,697.002,703.002,620.002,631.002,631.0019,900
Apr 18, 20252,667.002,698.002,646.002,692.002,692.0011,000
Apr 17, 20252,601.002,620.002,587.002,617.002,617.006,000
Apr 16, 20252,618.002,623.002,590.002,601.002,601.008,100
Apr 15, 20252,623.002,670.002,609.002,616.002,616.0012,100
Apr 14, 20252,586.002,624.002,562.002,600.002,600.0015,500
Apr 11, 20252,525.002,550.002,431.002,541.002,541.0010,400
Apr 10, 20252,534.002,555.002,480.002,555.002,555.0010,900
Apr 9, 20252,438.002,438.002,346.002,365.002,365.0026,000
Apr 8, 20252,472.002,555.002,443.002,483.002,483.0018,100
Apr 7, 20252,400.002,450.002,348.002,360.002,360.0027,600
Apr 4, 20252,618.002,650.002,510.002,553.002,553.0027,900
Apr 3, 20252,601.002,668.002,595.002,666.002,666.0014,100
Apr 2, 20252,777.002,777.002,693.002,698.002,698.0012,400
Apr 1, 20252,764.002,779.002,745.002,754.002,754.009,900
Mar 31, 20252,790.002,790.002,749.002,751.002,751.0016,500
Mar 28, 2025 54 Dividend
Mar 28, 20252,901.002,901.002,784.002,791.002,791.00116,500
Mar 27, 20252,960.003,010.002,958.002,984.002,930.00153,900
Mar 26, 20252,928.002,999.002,928.002,986.002,931.9626,800
Mar 25, 20252,934.002,979.002,918.002,921.002,868.1423,500
Mar 24, 20253,010.003,045.002,940.002,940.002,886.8041,500
Mar 21, 20252,955.002,991.002,950.002,978.002,924.1115,900
Mar 19, 20252,965.002,973.002,951.002,956.002,902.519,200
Mar 18, 20252,950.002,990.002,933.002,979.002,925.0916,500
Mar 17, 20252,907.002,949.002,893.002,932.002,878.9426,100
Mar 14, 20252,897.002,920.002,880.002,890.002,837.7013,000
Mar 13, 20252,917.002,920.002,886.002,899.002,846.548,800
Mar 12, 20252,844.002,917.002,844.002,899.002,846.5419,000
Mar 11, 20252,850.002,889.002,849.002,860.002,808.2412,000
Mar 10, 20252,917.002,927.002,881.002,881.002,828.8632,900
Mar 7, 20252,907.002,951.002,904.002,933.002,879.9255,900
Mar 6, 20252,898.002,991.002,898.002,975.002,921.1638,800
Mar 5, 20252,833.002,910.002,833.002,878.002,825.9231,300
Mar 4, 20252,854.002,872.002,833.002,833.002,781.7355,600
Mar 3, 20252,819.002,929.002,807.002,869.002,817.0897,100
Feb 28, 20252,730.002,775.002,716.002,769.002,718.8973,400
Feb 27, 20252,692.002,738.002,692.002,725.002,675.6967,300
Feb 26, 20252,710.002,715.002,693.002,699.002,650.1630,800
Feb 25, 20252,709.002,759.002,709.002,748.002,698.2721,900
Feb 21, 20252,742.002,758.002,723.002,740.002,690.4212,800
Feb 20, 20252,768.002,795.002,750.002,761.002,711.048,400
Feb 19, 20252,773.002,788.002,750.002,762.002,712.026,600
Feb 18, 20252,790.002,790.002,765.002,765.002,714.965,900
Feb 17, 20252,745.002,772.002,745.002,769.002,718.897,300
Feb 14, 20252,784.002,784.002,708.002,724.002,674.719,500
Feb 13, 20252,753.002,790.002,749.002,784.002,733.628,400
Feb 12, 20252,710.002,745.002,705.002,745.002,695.338,500
Feb 10, 20252,693.002,708.002,675.002,703.002,654.096,100
Feb 7, 20252,684.002,696.002,667.002,686.002,637.397,800
Feb 6, 20252,693.002,700.002,667.002,692.002,643.2811,100
Feb 5, 20252,694.002,707.002,665.002,707.002,658.0114,600
Feb 4, 20252,732.002,749.002,686.002,690.002,641.3215,800
Feb 3, 20252,782.002,782.002,713.002,713.002,663.9017,600
Jan 31, 20252,811.002,827.002,763.002,786.002,735.587,000
Jan 30, 20252,781.002,803.002,777.002,803.002,752.289,300
Jan 29, 20252,818.002,823.002,791.002,791.002,740.496,500
Jan 28, 20252,740.002,820.002,740.002,803.002,752.285,200
Jan 27, 20252,778.002,781.002,753.002,770.002,719.874,700
Jan 24, 20252,746.002,763.002,723.002,752.002,702.207,700
Jan 23, 20252,752.002,752.002,715.002,737.002,687.475,600
Jan 22, 20252,737.002,774.002,730.002,752.002,702.203,400
Jan 21, 20252,800.002,800.002,686.002,729.002,679.6110,900
Jan 20, 20252,751.002,786.002,751.002,786.002,735.583,500
Jan 17, 20252,769.002,774.002,736.002,743.002,693.365,900
Jan 16, 20252,776.002,875.002,761.002,761.002,711.049,200
Jan 15, 20252,686.002,808.002,686.002,775.002,724.7815,000
Jan 14, 20252,686.002,723.002,679.002,686.002,637.398,600
Jan 10, 20252,683.002,709.002,683.002,691.002,642.303,200
Jan 9, 20252,711.002,711.002,683.002,683.002,634.458,300
Jan 8, 20252,717.002,726.002,687.002,717.002,667.837,700
Jan 7, 20252,762.002,762.002,702.002,717.002,667.839,100
Jan 6, 20252,798.002,814.002,730.002,730.002,680.6010,700
Dec 30, 20242,818.002,819.002,759.002,759.002,709.077,500
Dec 27, 20242,723.002,781.002,723.002,781.002,730.677,600
Dec 26, 20242,698.002,732.002,698.002,729.002,679.6110,200
Dec 25, 20242,733.002,733.002,673.002,723.002,673.729,600
Dec 24, 20242,660.002,683.002,640.002,683.002,634.4511,000
Dec 23, 20242,631.002,655.002,629.002,650.002,602.047,500
Dec 20, 20242,661.002,661.002,624.002,624.002,576.517,800
Dec 19, 20242,622.002,646.002,615.002,634.002,586.333,400
Dec 18, 20242,640.002,644.002,616.002,622.002,574.556,000
Dec 17, 20242,642.002,648.002,622.002,623.002,575.5310,500
Dec 16, 20242,678.002,678.002,634.002,642.002,594.199,800
Dec 13, 20242,685.002,702.002,678.002,679.002,630.5211,000
Dec 12, 20242,697.002,734.002,697.002,706.002,657.0310,500
Dec 11, 20242,761.002,761.002,697.002,697.002,648.1911,200
Dec 10, 20242,784.002,795.002,761.002,761.002,711.045,400
Dec 9, 20242,784.002,808.002,752.002,795.002,744.4218,600
Dec 6, 20242,689.002,748.002,689.002,723.002,673.728,200
Dec 5, 20242,605.002,689.002,605.002,687.002,638.3711,100
Dec 4, 20242,660.002,660.002,605.002,605.002,557.8612,700
Dec 3, 20242,700.002,705.002,660.002,660.002,611.869,700
Dec 2, 20242,665.002,680.002,665.002,676.002,627.574,100
Nov 29, 20242,704.002,704.002,665.002,665.002,616.775,700
Nov 28, 20242,681.002,709.002,666.002,693.002,644.276,400
Nov 27, 20242,721.002,730.002,682.002,682.002,633.478,700
Nov 26, 20242,742.002,749.002,720.002,721.002,671.765,400
Nov 25, 20242,798.002,810.002,742.002,742.002,692.389,000
Nov 22, 20242,797.002,799.002,769.002,788.002,737.554,800
Nov 21, 20242,767.002,797.002,766.002,794.002,743.444,500
Nov 20, 20242,768.002,790.002,749.002,749.002,699.253,900
Nov 19, 20242,750.002,788.002,750.002,750.002,700.234,800
Nov 18, 20242,787.002,803.002,726.002,745.002,695.338,300
Nov 15, 20242,800.002,800.002,754.002,784.002,733.626,900
Nov 14, 20242,845.002,862.002,750.002,750.002,700.2312,100
Nov 13, 20242,888.002,888.002,788.002,815.002,764.0613,100
Nov 12, 20242,892.002,944.002,876.002,889.002,836.729,500
Nov 11, 20242,882.002,882.002,851.002,851.002,799.414,400
Nov 8, 20242,900.002,922.002,850.002,888.002,835.745,500
Nov 7, 20242,838.002,914.002,838.002,902.002,849.486,200
Nov 6, 20242,840.002,868.002,830.002,855.002,803.334,900
Nov 5, 20242,874.002,874.002,835.002,840.002,788.616,600
Nov 1, 20242,858.002,906.002,832.002,872.002,820.035,100
Oct 31, 20242,860.002,906.002,851.002,891.002,838.685,900
Oct 30, 20242,874.002,908.002,860.002,860.002,808.2417,600
Oct 29, 20242,860.002,910.002,853.002,900.002,847.5210,700
Oct 28, 20242,764.002,883.002,764.002,860.002,808.246,200
Oct 25, 20242,810.002,810.002,753.002,764.002,713.989,400
Oct 24, 20242,780.002,820.002,770.002,810.002,759.159,200
Oct 23, 20242,816.002,832.002,789.002,790.002,739.515,400
Oct 22, 20242,872.002,872.002,815.002,815.002,764.068,600
Oct 21, 20242,903.002,917.002,862.002,872.002,820.036,600
Oct 18, 20242,921.002,927.002,903.002,903.002,850.475,000
Oct 17, 20242,905.002,929.002,903.002,903.002,850.474,300
Oct 16, 20242,903.002,949.002,903.002,905.002,852.437,200
Oct 15, 20242,923.002,939.002,906.002,916.002,863.235,200
Oct 11, 20242,938.002,945.002,903.002,903.002,850.474,800
Oct 10, 20242,940.002,950.002,903.002,948.002,894.657,300
Oct 9, 20242,968.002,968.002,916.002,940.002,886.808,500
Oct 8, 20242,938.002,977.002,920.002,928.002,875.016,200
Oct 7, 20242,939.002,978.002,934.002,966.002,912.339,300
Oct 4, 20242,920.002,940.002,920.002,923.002,870.107,300
Oct 3, 20242,919.002,935.002,896.002,896.002,843.598,400
Oct 2, 20242,854.002,920.002,854.002,868.002,816.1012,300
Oct 1, 20242,834.002,918.002,782.002,890.002,837.7019,000
Sep 30, 20242,850.002,865.002,796.002,796.002,745.4013,200
Sep 27, 2024 25 Dividend
Sep 27, 20242,928.002,928.002,851.002,875.002,822.9714,100
Sep 26, 20242,893.002,922.002,860.002,922.002,844.5722,600
Sep 25, 20242,843.002,875.002,833.002,865.002,789.0814,100
Sep 24, 20242,820.002,880.002,791.002,850.002,774.4829,900
Sep 20, 20242,750.002,797.002,719.002,772.002,698.5542,100
Sep 19, 20242,558.002,701.002,525.002,662.002,591.4691,500
Sep 18, 20242,603.002,612.002,558.002,595.002,526.2417,800
Sep 17, 20242,568.002,608.002,562.002,591.002,522.3516,200
Sep 13, 20242,616.002,634.002,568.002,568.002,499.9520,400
Sep 12, 20242,623.002,656.002,593.002,615.002,545.7117,800
Sep 11, 20242,686.002,686.002,608.002,620.002,550.5822,400
Sep 10, 20242,750.002,750.002,685.002,686.002,614.8314,400
Sep 9, 20242,720.002,733.002,703.002,733.002,660.589,700
Sep 6, 20242,755.002,759.002,731.002,759.002,685.897,600
Sep 5, 20242,729.002,781.002,729.002,752.002,679.0811,700
Sep 4, 20242,737.002,770.002,720.002,729.002,656.6913,300
Sep 3, 20242,761.002,798.002,760.002,798.002,723.865,600
Sep 2, 20242,762.002,770.002,733.002,761.002,687.848,000
Aug 30, 20242,755.002,765.002,730.002,754.002,681.034,900
Aug 29, 20242,738.002,740.002,703.002,732.002,659.615,400
Aug 28, 20242,755.002,755.002,725.002,738.002,665.455,400
Aug 27, 20242,729.002,761.002,710.002,755.002,682.0010,200
Aug 26, 20242,785.002,785.002,725.002,729.002,656.6913,700
Aug 23, 20242,742.002,818.002,735.002,790.002,716.0711,800
Aug 22, 20242,681.002,742.002,653.002,742.002,669.3416,000
Aug 21, 20242,701.002,712.002,675.002,681.002,609.9619,600
Aug 20, 20242,744.002,744.002,696.002,736.002,663.5016,700
Aug 19, 20242,776.002,776.002,718.002,728.002,655.7216,700
Aug 16, 20242,750.002,778.002,735.002,778.002,704.3912,000
Aug 15, 20242,775.002,775.002,722.002,726.002,653.7720,800
Aug 14, 20242,733.002,848.002,731.002,775.002,701.4720,600
Aug 13, 20242,704.002,852.002,704.002,833.002,757.9316,400
Aug 9, 20242,756.002,765.002,670.002,700.002,628.4620,100
Aug 8, 20242,680.002,750.002,651.002,706.002,634.3024,300
Aug 7, 20242,745.002,799.002,659.002,703.002,631.3816,300
Aug 6, 20242,673.002,776.002,673.002,745.002,672.2621,000
Aug 5, 20242,797.002,797.002,540.002,573.002,504.8237,200
Aug 2, 20242,915.002,940.002,847.002,847.002,771.5626,500
Aug 1, 20243,025.003,060.002,965.002,965.002,886.4421,200
Jul 31, 20243,015.003,095.002,967.003,095.003,012.9923,500
Jul 30, 20243,080.003,080.003,015.003,040.002,959.4521,100
Jul 29, 20243,050.003,120.003,050.003,120.003,037.339,000
Jul 26, 20243,085.003,100.003,040.003,045.002,964.3210,400
Jul 25, 20243,155.003,165.003,085.003,085.003,003.2627,900
Jul 24, 20243,165.003,195.003,120.003,125.003,042.2012,800
Jul 23, 20243,200.003,215.003,155.003,185.003,100.6114,700
Jul 22, 20243,200.003,220.003,140.003,140.003,056.8016,000
Jul 19, 20243,240.003,245.003,205.003,205.003,120.089,500
Jul 18, 20243,240.003,270.003,240.003,240.003,154.157,700
Jul 17, 20243,235.003,265.003,220.003,265.003,178.499,400
Jul 16, 20243,335.003,335.003,210.003,210.003,124.9416,600
Jul 12, 20243,185.003,220.003,160.003,195.003,110.3412,700
Jul 11, 20243,160.003,195.003,150.003,185.003,100.6117,100
Jul 10, 20243,125.003,165.003,125.003,145.003,061.6714,400
Jul 9, 20243,080.003,150.003,080.003,145.003,061.6722,100
Jul 8, 20243,120.003,120.003,065.003,075.002,993.5213,200
Jul 5, 20243,160.003,165.003,110.003,120.003,037.337,700
Jul 4, 20243,110.003,160.003,110.003,160.003,076.278,300
Jul 3, 20243,090.003,120.003,090.003,105.003,022.739,100
Jul 2, 20243,100.003,115.003,080.003,100.003,017.8611,400
Jul 1, 20243,100.003,120.003,080.003,100.003,017.8610,400
Jun 28, 20243,130.003,130.003,050.003,060.002,978.9213,300
Jun 27, 20243,120.003,145.003,085.003,120.003,037.3312,200
Jun 26, 20243,150.003,155.003,105.003,120.003,037.3310,600
Jun 25, 20243,110.003,145.003,110.003,145.003,061.6712,000
Jun 24, 20243,155.003,165.003,105.003,110.003,027.5913,900
Jun 21, 20243,125.003,175.003,125.003,125.003,042.2013,400
Jun 20, 20243,110.003,155.003,100.003,145.003,061.6711,500
Jun 19, 20243,075.003,100.003,070.003,100.003,017.865,500
Jun 18, 20243,040.003,085.003,030.003,080.002,998.396,300
Jun 17, 20243,040.003,040.002,996.003,015.002,935.116,600
Jun 14, 20242,978.003,050.002,978.003,040.002,959.4520,500
Jun 13, 20243,040.003,060.002,980.002,990.002,910.7715,700
Jun 12, 20243,035.003,070.003,015.003,015.002,935.116,300
Jun 11, 20243,035.003,055.003,035.003,045.002,964.323,800
Jun 10, 20243,030.003,055.003,030.003,035.002,954.584,600
Jun 7, 20243,035.003,040.003,015.003,030.002,949.715,900
Jun 6, 20243,065.003,065.003,030.003,045.002,964.323,800
Jun 5, 20243,065.003,090.003,050.003,060.002,978.926,400
Jun 4, 20243,065.003,100.003,060.003,065.002,983.7914,000
Jun 3, 20243,055.003,080.003,040.003,050.002,969.186,500
May 31, 20243,025.003,045.002,998.003,045.002,964.327,700
May 30, 20242,980.003,010.002,980.003,005.002,925.3810,800
May 29, 20243,035.003,040.002,988.002,992.002,912.727,800
May 28, 20243,065.003,070.003,020.003,035.002,954.5810,000
May 27, 20243,030.003,070.003,020.003,070.002,988.659,100
May 24, 20243,010.003,050.003,005.003,010.002,930.245,600
May 23, 20243,030.003,045.002,976.003,020.002,939.9814,300
May 22, 20243,065.003,065.003,015.003,025.002,944.8511,200
May 21, 20243,060.003,080.003,005.003,025.002,944.8512,700
May 20, 20243,055.003,085.003,015.003,065.002,983.7911,300
May 17, 20243,010.003,070.003,000.003,050.002,969.1810,800
May 16, 20243,075.003,085.003,010.003,010.002,930.2416,200
May 15, 20243,150.003,200.003,050.003,075.002,993.5244,900
May 14, 20243,295.003,370.003,285.003,350.003,261.2319,000
May 13, 20243,275.003,345.003,245.003,310.003,222.2916,500
May 10, 20243,200.003,275.003,200.003,275.003,188.2218,200
May 9, 20243,155.003,205.003,155.003,180.003,095.746,700
May 8, 20243,195.003,215.003,155.003,180.003,095.7412,900
May 7, 20243,155.003,240.003,155.003,225.003,139.5515,800
May 2, 20243,150.003,150.003,105.003,125.003,042.2012,100
May 1, 20243,190.003,190.003,120.003,150.003,066.5319,900
Apr 30, 20243,150.003,200.003,150.003,200.003,115.218,100
Apr 26, 20243,165.003,190.003,130.003,130.003,047.0616,300
Apr 25, 20243,245.003,245.003,190.003,195.003,110.348,900
Apr 24, 20243,190.003,245.003,190.003,225.003,139.5511,800
Apr 23, 20243,185.003,220.003,175.003,190.003,105.476,000