Skip to main content
EDION Corporation (TYO:2730)
Japan flag Japan · Delayed Price · Currency is JPY
2,119.00
+22.00 (1.05%)
Apr 28, 2026, 3:30 PM JST

EDION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,096.002,119.002,092.002,119.002,119.001.05%240,300
Apr 27, 20262,085.002,110.002,080.002,097.002,097.000.67%259,200
Apr 24, 20262,094.002,099.002,062.002,083.002,083.00-0.53%367,000
Apr 23, 20262,121.002,121.002,077.002,094.002,094.00-1.32%458,000
Apr 22, 20262,173.002,177.002,113.002,122.002,122.00-2.35%329,500
Apr 21, 20262,193.002,213.002,170.002,173.002,173.00-0.96%290,100
Apr 20, 20262,198.002,198.002,168.002,194.002,194.000.37%276,400
Apr 17, 20262,171.002,199.002,164.002,186.002,186.000.46%256,700
Apr 16, 20262,195.002,201.002,171.002,176.002,176.000.14%268,700
Apr 15, 20262,182.002,197.002,171.002,173.002,173.00-0.09%195,500
Apr 14, 20262,182.002,199.002,170.002,175.002,175.00-0.37%222,800
Apr 13, 20262,215.002,225.002,178.002,183.002,183.00-1.98%237,400
Apr 10, 20262,270.002,281.002,215.002,227.002,227.00-1.72%390,900
Apr 9, 20262,275.002,314.002,266.002,266.002,266.000.04%303,700
Apr 8, 20262,278.002,286.002,257.002,265.002,265.000.27%376,900
Apr 7, 20262,249.002,260.002,238.002,259.002,259.000.85%281,300
Apr 6, 20262,200.002,240.002,195.002,240.002,240.002.47%324,500
Apr 3, 20262,169.002,194.002,168.002,186.002,186.00-193,200
Apr 2, 20262,175.002,214.002,175.002,186.002,186.000.28%406,600
Apr 1, 20262,172.002,180.002,153.002,180.002,180.000.93%333,100
Mar 31, 20262,135.002,175.002,135.002,160.002,160.000.61%471,600
Mar 30, 20262,079.002,148.002,070.002,147.002,147.00-1.42%1,894,700
Mar 27, 20262,204.002,205.002,173.002,178.002,154.000.32%2,229,000
Mar 26, 20262,173.002,178.002,155.002,171.002,147.080.05%504,500
Mar 25, 20262,175.002,177.002,158.002,170.002,146.091.21%477,400
Mar 24, 20262,148.002,148.002,128.002,144.002,120.371.56%446,400
Mar 23, 20262,129.002,129.002,100.002,111.002,087.74-1.81%899,300
Mar 19, 20262,167.002,168.002,150.002,150.002,126.31-1.78%671,900
Mar 18, 20262,158.002,189.002,153.002,189.002,164.881.44%559,200
Mar 17, 20262,138.002,161.002,138.002,158.002,134.221.74%455,200
Mar 16, 20262,135.002,139.002,113.002,121.002,097.63-0.09%657,700
Mar 13, 20262,122.002,142.002,121.002,123.002,099.61-0.14%541,200
Mar 12, 20262,162.002,165.002,116.002,126.002,102.57-2.30%860,500
Mar 11, 20262,182.002,195.002,172.002,176.002,152.021.02%733,100
Mar 10, 20262,165.002,171.002,151.002,154.002,130.26-560,600
Mar 9, 20262,115.002,165.002,110.002,154.002,130.26-0.37%870,000
Mar 6, 20262,167.002,171.002,143.002,162.002,138.18-0.41%655,400
Mar 5, 20262,191.002,196.002,170.002,171.002,147.081.07%687,800
Mar 4, 20262,151.002,160.002,123.002,148.002,124.33-1.24%761,100
Mar 3, 20262,240.002,240.002,172.002,175.002,151.03-3.12%751,500
Mar 2, 20262,223.002,264.002,218.002,245.002,220.26-1,102,400
Feb 27, 20262,217.002,250.002,217.002,245.002,220.261.31%1,073,900
Feb 26, 20262,233.002,243.002,216.002,216.002,191.58-0.76%1,089,700
Feb 25, 20262,243.002,247.002,220.002,233.002,208.39-0.45%536,300
Feb 24, 20262,225.002,255.002,215.002,243.002,218.280.81%521,700
Feb 20, 20262,241.002,246.002,224.002,225.002,200.48-1.42%392,200
Feb 19, 20262,252.002,270.002,245.002,257.002,232.130.18%419,900
Feb 18, 20262,237.002,258.002,237.002,253.002,228.171.03%229,500
Feb 17, 20262,236.002,256.002,228.002,230.002,205.43-0.49%333,500
Feb 16, 20262,250.002,253.002,224.002,241.002,216.31-0.66%348,100
Feb 13, 20262,270.002,276.002,238.002,256.002,231.14-0.22%378,100
Feb 12, 20262,216.002,271.002,210.002,261.002,236.092.77%572,300
Feb 10, 20262,175.002,200.002,166.002,200.002,175.760.92%305,200
Feb 9, 20262,159.002,184.002,149.002,180.002,155.981.63%384,400
Feb 6, 20262,129.002,155.002,120.002,145.002,121.360.66%398,600
Feb 5, 20262,126.002,162.002,118.002,131.002,107.521.04%393,200
Feb 4, 20262,116.002,126.002,109.002,109.002,085.76-0.47%281,200
Feb 3, 20262,108.002,122.002,100.002,119.002,095.650.47%312,400
Feb 2, 20262,144.002,146.002,109.002,109.002,085.76-0.38%370,400
Jan 30, 20262,102.002,121.002,096.002,117.002,093.670.76%723,900
Jan 29, 20262,099.002,117.002,089.002,101.002,077.850.72%511,200
Jan 28, 20262,130.002,131.002,086.002,086.002,063.01-2.39%580,700
Jan 27, 20262,141.002,147.002,128.002,137.002,113.45-0.84%237,500
Jan 26, 20262,160.002,175.002,146.002,155.002,131.250.09%284,100
Jan 23, 20262,158.002,170.002,148.002,153.002,129.28-0.23%244,000
Jan 22, 20262,138.002,167.002,138.002,158.002,134.220.94%178,000
Jan 21, 20262,155.002,166.002,136.002,138.002,114.44-1.70%208,400
Jan 20, 20262,160.002,181.002,157.002,175.002,151.030.42%163,600
Jan 19, 20262,150.002,182.002,148.002,166.002,142.130.93%193,000
Jan 16, 20262,133.002,146.002,118.002,146.002,122.350.61%180,200
Jan 15, 20262,145.002,146.002,124.002,133.002,109.50-0.23%219,100
Jan 14, 20262,117.002,141.002,115.002,138.002,114.440.99%238,300
Jan 13, 20262,126.002,144.002,117.002,117.002,093.670.33%323,700
Jan 9, 20262,101.002,116.002,097.002,110.002,086.751.01%221,100
Jan 8, 20262,109.002,115.002,089.002,089.002,065.98-0.95%214,300
Jan 7, 20262,093.002,114.002,084.002,109.002,085.760.76%242,600
Jan 6, 20262,111.002,121.002,071.002,093.002,069.94-1.41%613,900
Jan 5, 20262,119.002,126.002,098.002,123.002,099.610.19%256,400
Dec 30, 20252,127.002,139.002,118.002,119.002,095.65-0.33%165,500
Dec 29, 20252,145.002,145.002,108.002,126.002,102.57-0.42%293,700
Dec 26, 20252,120.002,137.002,117.002,135.002,111.470.80%199,800
Dec 25, 20252,122.002,122.002,104.002,118.002,094.660.28%162,800
Dec 24, 20252,104.002,117.002,099.002,112.002,088.730.09%115,100
Dec 23, 20252,078.002,120.002,077.002,110.002,086.751.59%177,500
Dec 22, 20252,098.002,099.002,074.002,077.002,054.11-1.19%206,300
Dec 19, 20252,100.002,113.002,088.002,102.002,078.840.05%255,100
Dec 18, 20252,087.002,107.002,083.002,101.002,077.851.16%170,000
Dec 17, 20252,080.002,081.002,068.002,077.002,054.11-0.14%118,400
Dec 16, 20252,085.002,107.002,079.002,080.002,057.080.14%215,100
Dec 15, 20252,071.002,077.002,059.002,077.002,054.111.22%172,300
Dec 12, 20252,043.002,052.002,040.002,052.002,029.391.08%147,800
Dec 11, 20252,070.002,070.002,030.002,030.002,007.63-1.12%129,800
Dec 10, 20252,049.002,064.002,040.002,053.002,030.380.79%203,700
Dec 9, 20252,039.002,043.002,023.002,037.002,014.55-0.10%146,200
Dec 8, 20252,020.002,049.002,019.002,039.002,016.531.29%193,800
Dec 5, 20252,020.002,026.002,007.002,013.001,990.820.05%211,700
Dec 4, 20252,001.002,016.001,999.002,012.001,989.830.35%201,800
Dec 3, 20252,006.002,016.001,998.002,005.001,982.91-0.30%239,400
Dec 2, 20252,009.002,017.002,002.002,011.001,988.840.15%138,200
Dec 1, 20252,040.002,042.002,007.002,008.001,985.87-1.62%186,500