Skip to main content
EDION Corporation (TYO:2730)
Japan flag Japan · Delayed Price · Currency is JPY
2,154.00
-8.00 (-0.37%)
At close: Mar 9, 2026

EDION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,115.002,165.002,110.002,154.002,154.00-0.37%870,000
Mar 6, 20262,167.002,171.002,143.002,162.002,162.00-0.41%655,400
Mar 5, 20262,191.002,196.002,170.002,171.002,171.001.07%687,800
Mar 4, 20262,151.002,160.002,123.002,148.002,148.00-1.24%761,100
Mar 3, 20262,240.002,240.002,172.002,175.002,175.00-3.12%751,500
Mar 2, 20262,223.002,264.002,218.002,245.002,245.00-1,102,400
Feb 27, 20262,217.002,250.002,217.002,245.002,245.001.31%1,073,900
Feb 26, 20262,233.002,243.002,216.002,216.002,216.00-0.76%1,089,700
Feb 25, 20262,243.002,247.002,220.002,233.002,233.00-0.45%536,300
Feb 24, 20262,225.002,255.002,215.002,243.002,243.000.81%521,700
Feb 20, 20262,241.002,246.002,224.002,225.002,225.00-1.42%392,200
Feb 19, 20262,252.002,270.002,245.002,257.002,257.000.18%419,900
Feb 18, 20262,237.002,258.002,237.002,253.002,253.001.03%229,500
Feb 17, 20262,236.002,256.002,228.002,230.002,230.00-0.49%333,500
Feb 16, 20262,250.002,253.002,224.002,241.002,241.00-0.66%348,100
Feb 13, 20262,270.002,276.002,238.002,256.002,256.00-0.22%378,100
Feb 12, 20262,216.002,271.002,210.002,261.002,261.002.77%572,300
Feb 10, 20262,175.002,200.002,166.002,200.002,200.000.92%305,200
Feb 9, 20262,159.002,184.002,149.002,180.002,180.001.63%384,400
Feb 6, 20262,129.002,155.002,120.002,145.002,145.000.66%398,600
Feb 5, 20262,126.002,162.002,118.002,131.002,131.001.04%393,200
Feb 4, 20262,116.002,126.002,109.002,109.002,109.00-0.47%281,200
Feb 3, 20262,108.002,122.002,100.002,119.002,119.000.47%312,400
Feb 2, 20262,144.002,146.002,109.002,109.002,109.00-0.38%370,400
Jan 30, 20262,102.002,121.002,096.002,117.002,117.000.76%723,900
Jan 29, 20262,099.002,117.002,089.002,101.002,101.000.72%511,200
Jan 28, 20262,130.002,131.002,086.002,086.002,086.00-2.39%580,700
Jan 27, 20262,141.002,147.002,128.002,137.002,137.00-0.84%237,500
Jan 26, 20262,160.002,175.002,146.002,155.002,155.000.09%284,100
Jan 23, 20262,158.002,170.002,148.002,153.002,153.00-0.23%244,000
Jan 22, 20262,138.002,167.002,138.002,158.002,158.000.94%178,000
Jan 21, 20262,155.002,166.002,136.002,138.002,138.00-1.70%208,400
Jan 20, 20262,160.002,181.002,157.002,175.002,175.000.42%163,600
Jan 19, 20262,150.002,182.002,148.002,166.002,166.000.93%193,000
Jan 16, 20262,133.002,146.002,118.002,146.002,146.000.61%180,200
Jan 15, 20262,145.002,146.002,124.002,133.002,133.00-0.23%219,100
Jan 14, 20262,117.002,141.002,115.002,138.002,138.000.99%238,300
Jan 13, 20262,126.002,144.002,117.002,117.002,117.000.33%323,700
Jan 9, 20262,101.002,116.002,097.002,110.002,110.001.01%221,100
Jan 8, 20262,109.002,115.002,089.002,089.002,089.00-0.95%214,300
Jan 7, 20262,093.002,114.002,084.002,109.002,109.000.76%242,600
Jan 6, 20262,111.002,121.002,071.002,093.002,093.00-1.41%613,900
Jan 5, 20262,119.002,126.002,098.002,123.002,123.000.19%256,400
Dec 30, 20252,127.002,139.002,118.002,119.002,119.00-0.33%165,500
Dec 29, 20252,145.002,145.002,108.002,126.002,126.00-0.42%293,700
Dec 26, 20252,120.002,137.002,117.002,135.002,135.000.80%199,800
Dec 25, 20252,122.002,122.002,104.002,118.002,118.000.28%162,800
Dec 24, 20252,104.002,117.002,099.002,112.002,112.000.09%115,100
Dec 23, 20252,078.002,120.002,077.002,110.002,110.001.59%177,500
Dec 22, 20252,098.002,099.002,074.002,077.002,077.00-1.19%206,300
Dec 19, 20252,100.002,113.002,088.002,102.002,102.000.05%255,100
Dec 18, 20252,087.002,107.002,083.002,101.002,101.001.16%170,000
Dec 17, 20252,080.002,081.002,068.002,077.002,077.00-0.14%118,400
Dec 16, 20252,085.002,107.002,079.002,080.002,080.000.14%215,100
Dec 15, 20252,071.002,077.002,059.002,077.002,077.001.22%172,300
Dec 12, 20252,043.002,052.002,040.002,052.002,052.001.08%147,800
Dec 11, 20252,070.002,070.002,030.002,030.002,030.00-1.12%129,800
Dec 10, 20252,049.002,064.002,040.002,053.002,053.000.79%203,700
Dec 9, 20252,039.002,043.002,023.002,037.002,037.00-0.10%146,200
Dec 8, 20252,020.002,049.002,019.002,039.002,039.001.29%193,800
Dec 5, 20252,020.002,026.002,007.002,013.002,013.000.05%211,700
Dec 4, 20252,001.002,016.001,999.002,012.002,012.000.35%201,800
Dec 3, 20252,006.002,016.001,998.002,005.002,005.00-0.30%239,400
Dec 2, 20252,009.002,017.002,002.002,011.002,011.000.15%138,200
Dec 1, 20252,040.002,042.002,007.002,008.002,008.00-1.62%186,500
Nov 28, 20252,039.002,055.002,034.002,041.002,041.000.54%180,300
Nov 27, 20252,032.002,038.002,023.002,030.002,030.00-0.10%178,800
Nov 26, 20252,030.002,043.002,025.002,032.002,032.001.09%260,700
Nov 25, 20252,023.002,023.002,001.002,010.002,010.00-0.99%259,200
Nov 21, 20252,005.002,030.002,001.002,030.002,030.001.81%237,000
Nov 20, 20251,996.002,005.001,987.001,994.001,994.00-0.10%165,400
Nov 19, 20251,984.002,000.001,983.001,996.001,996.000.60%162,800
Nov 18, 20251,980.001,996.001,973.001,984.001,984.00-0.05%181,400
Nov 17, 20251,996.001,997.001,964.001,985.001,985.00-0.60%294,100
Nov 14, 20252,017.002,023.001,997.001,997.001,997.00-0.79%218,200
Nov 13, 20252,011.002,026.002,006.002,013.002,013.000.70%143,400
Nov 12, 20251,997.002,028.001,997.001,999.001,999.000.40%233,000
Nov 11, 20251,993.001,993.001,967.001,991.001,991.00-0.10%254,000
Nov 10, 20251,991.001,999.001,971.001,993.001,993.000.40%217,600
Nov 7, 20251,952.001,985.001,944.001,985.001,985.002.32%315,500
Nov 6, 20251,998.002,010.001,888.001,940.001,940.00-2.90%699,000
Nov 5, 20251,996.002,010.001,987.001,998.001,998.000.35%253,300
Nov 4, 20252,015.002,020.001,991.001,991.001,991.00-1.82%359,200
Oct 31, 20252,020.002,030.002,016.002,028.002,028.000.25%223,300
Oct 30, 20252,020.002,040.002,015.002,023.002,023.00-0.44%806,600
Oct 29, 20252,065.002,072.002,020.002,032.002,032.00-1.93%289,100
Oct 28, 20252,092.002,098.002,067.002,072.002,072.00-0.96%165,400
Oct 27, 20252,084.002,099.002,075.002,092.002,092.000.72%163,500
Oct 24, 20252,111.002,114.002,070.002,077.002,077.00-1.80%201,300
Oct 23, 20252,070.002,115.002,066.002,115.002,115.002.62%221,000
Oct 22, 20252,043.002,070.002,043.002,061.002,061.000.88%165,700
Oct 21, 20252,040.002,055.002,040.002,043.002,043.000.15%146,100
Oct 20, 20252,061.002,066.002,040.002,040.002,040.00-0.29%155,000
Oct 17, 20252,050.002,060.002,040.002,046.002,046.000.15%126,100
Oct 16, 20252,073.002,078.002,043.002,043.002,043.00-0.92%144,100
Oct 15, 20252,060.002,071.002,051.002,062.002,062.000.54%178,500
Oct 14, 20252,040.002,061.002,021.002,051.002,051.000.10%283,200
Oct 10, 20252,100.002,107.002,049.002,049.002,049.00-3.53%276,100
Oct 9, 20252,100.002,124.002,088.002,124.002,124.001.09%204,100
Oct 8, 20252,110.002,133.002,101.002,101.002,101.00-0.38%176,500