Skip to main content
ENDO Lighting Corporation (TYO:6932)
Japan flag Japan · Delayed Price · Currency is JPY
2,827.00
+89.00 (3.25%)
Mar 10, 2026, 9:14 AM JST

ENDO Lighting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,730.002,755.002,640.002,738.002,738.00-4.86%92,200
Mar 6, 20262,845.002,890.002,799.002,878.002,878.00-0.59%37,200
Mar 5, 20262,883.002,941.002,850.002,895.002,895.004.02%64,500
Mar 4, 20262,909.002,909.002,699.002,783.002,783.00-7.69%141,600
Mar 3, 20263,010.003,100.002,970.003,015.003,015.001.86%164,900
Mar 2, 20262,950.003,000.002,889.002,960.002,960.00-0.80%77,000
Feb 27, 20262,905.002,986.002,854.002,984.002,984.004.04%102,500
Feb 26, 20262,899.002,899.002,827.002,868.002,868.000.39%75,100
Feb 25, 20262,888.002,906.002,854.002,857.002,857.000.04%45,200
Feb 24, 20262,800.002,868.002,794.002,856.002,856.002.33%37,600
Feb 20, 20262,862.002,862.002,771.002,791.002,791.00-1.83%71,100
Feb 19, 20262,782.002,843.002,770.002,843.002,843.000.99%28,200
Feb 18, 20262,815.002,847.002,794.002,815.002,815.001.04%78,600
Feb 17, 20262,791.002,823.002,762.002,786.002,786.000.29%44,400
Feb 16, 20262,783.002,802.002,763.002,778.002,778.000.40%38,700
Feb 13, 20262,863.002,863.002,732.002,767.002,767.00-3.15%40,000
Feb 12, 20262,890.002,890.002,787.002,857.002,857.00-0.94%120,800
Feb 10, 20262,900.003,010.002,853.002,884.002,884.00-0.62%127,600
Feb 9, 20262,934.002,934.002,790.002,902.002,902.00-0.51%261,700
Feb 6, 20262,783.002,933.002,750.002,917.002,917.004.78%121,800
Feb 5, 20262,723.002,913.002,715.002,784.002,784.004.15%124,900
Feb 4, 20262,622.002,701.002,584.002,673.002,673.001.75%78,700
Feb 3, 20262,548.002,631.002,529.002,627.002,627.004.58%93,800
Feb 2, 20262,529.002,615.002,501.002,512.002,512.005.55%152,100
Jan 30, 20262,389.002,395.002,363.002,380.002,380.00-0.63%42,700
Jan 29, 20262,392.002,398.002,356.002,395.002,395.00-0.46%26,800
Jan 28, 20262,422.002,422.002,373.002,406.002,406.00-0.70%36,100
Jan 27, 20262,422.002,428.002,384.002,423.002,423.000.04%28,400
Jan 26, 20262,432.002,439.002,414.002,422.002,422.00-1.42%39,500
Jan 23, 20262,471.002,483.002,440.002,457.002,457.000.53%44,500
Jan 22, 20262,419.002,452.002,419.002,444.002,444.001.83%33,900
Jan 21, 20262,388.002,420.002,378.002,400.002,400.00-1.40%32,800
Jan 20, 20262,440.002,445.002,410.002,434.002,434.00-0.12%32,400
Jan 19, 20262,476.002,476.002,417.002,437.002,437.00-1.73%38,400
Jan 16, 20262,483.002,484.002,426.002,480.002,480.000.20%47,100
Jan 15, 20262,488.002,498.002,452.002,475.002,475.00-1.08%83,000
Jan 14, 20262,490.002,504.002,483.002,502.002,502.000.77%38,400
Jan 13, 20262,577.002,577.002,464.002,483.002,483.00-1.23%87,000
Jan 9, 20262,559.002,560.002,506.002,514.002,514.00-0.59%36,500
Jan 8, 20262,560.002,560.002,529.002,529.002,529.00-1.13%33,700
Jan 7, 20262,506.002,559.002,506.002,558.002,558.002.08%51,900
Jan 6, 20262,480.002,535.002,467.002,506.002,506.002.04%55,700
Jan 5, 20262,456.002,479.002,434.002,456.002,456.000.70%53,400
Dec 30, 20252,455.002,460.002,420.002,439.002,439.000.12%35,800
Dec 29, 20252,385.002,445.002,355.002,436.002,436.002.14%64,000
Dec 26, 20252,440.002,445.002,369.002,385.002,385.00-2.09%46,300
Dec 25, 20252,430.002,450.002,409.002,436.002,436.000.79%30,500
Dec 24, 20252,490.002,490.002,400.002,417.002,417.00-2.42%48,400
Dec 23, 20252,390.002,493.002,381.002,477.002,477.003.04%62,900
Dec 22, 20252,393.002,415.002,375.002,404.002,404.001.01%50,300
Dec 19, 20252,282.002,380.002,282.002,380.002,380.004.43%55,000
Dec 18, 20252,265.002,345.002,230.002,279.002,279.001.47%87,400
Dec 17, 20252,221.002,248.002,196.002,246.002,246.001.13%25,300
Dec 16, 20252,255.002,255.002,219.002,221.002,221.00-1.33%21,800
Dec 15, 20252,235.002,251.002,203.002,251.002,251.000.49%34,100
Dec 12, 20252,186.002,250.002,186.002,240.002,240.002.47%62,000
Dec 11, 20252,190.002,203.002,176.002,186.002,186.00-0.09%39,500
Dec 10, 20252,176.002,188.002,159.002,188.002,188.001.06%62,400
Dec 9, 20252,182.002,199.002,153.002,165.002,165.00-0.78%51,900
Dec 8, 20252,165.002,204.002,162.002,182.002,182.001.44%33,200
Dec 5, 20252,173.002,190.002,151.002,151.002,151.00-1.01%32,500
Dec 4, 20252,127.002,173.002,127.002,173.002,173.002.21%35,800
Dec 3, 20252,138.002,149.002,125.002,126.002,126.000.05%29,700
Dec 2, 20252,179.002,197.002,120.002,125.002,125.00-2.39%42,900
Dec 1, 20252,197.002,222.002,160.002,177.002,177.000.42%50,600
Nov 28, 20252,147.002,168.002,145.002,168.002,168.001.21%25,200
Nov 27, 20252,151.002,159.002,142.002,142.002,142.00-0.56%31,100
Nov 26, 20252,141.002,158.002,137.002,154.002,154.000.70%22,700
Nov 25, 20252,160.002,170.002,125.002,139.002,139.00-0.79%33,400
Nov 21, 20252,145.002,167.002,138.002,156.002,156.000.33%19,800
Nov 20, 20252,163.002,180.002,142.002,149.002,149.000.28%31,300
Nov 19, 20252,095.002,150.002,072.002,143.002,143.002.29%67,600
Nov 18, 20252,137.002,145.002,091.002,095.002,095.00-2.33%42,300
Nov 17, 20252,169.002,175.002,115.002,145.002,145.00-0.51%29,800
Nov 14, 20252,160.002,175.002,144.002,156.002,156.00-0.74%49,100
Nov 13, 20252,143.002,173.002,122.002,172.002,172.002.40%40,900
Nov 12, 20252,094.002,138.002,078.002,121.002,121.001.39%50,000
Nov 11, 20252,074.002,092.002,064.002,092.002,092.001.65%44,800
Nov 10, 20252,078.002,098.002,058.002,058.002,058.00-43,300
Nov 7, 20252,060.002,080.002,034.002,058.002,058.00-1.63%109,400
Nov 6, 20252,092.002,117.002,080.002,092.002,092.000.34%74,300
Nov 5, 20252,065.002,091.002,030.002,085.002,085.00-0.67%154,300
Nov 4, 20252,060.002,136.002,021.002,099.002,099.00-7.12%327,900
Oct 31, 20252,296.002,314.002,256.002,260.002,260.00-1.57%79,900
Oct 30, 20252,290.002,320.002,290.002,296.002,296.00-0.04%62,700
Oct 29, 20252,370.002,377.002,285.002,297.002,297.00-3.37%73,900
Oct 28, 20252,420.002,421.002,366.002,377.002,377.00-1.57%91,300
Oct 27, 20252,350.002,576.002,348.002,415.002,415.003.47%168,700
Oct 24, 20252,321.002,345.002,312.002,334.002,334.000.86%42,700
Oct 23, 20252,264.002,314.002,262.002,314.002,314.001.40%35,800
Oct 22, 20252,262.002,299.002,258.002,282.002,282.001.20%62,500
Oct 21, 20252,289.002,298.002,255.002,255.002,255.00-1.31%28,500
Oct 20, 20252,266.002,285.002,259.002,285.002,285.002.28%24,500
Oct 17, 20252,280.002,280.002,230.002,234.002,234.00-2.19%32,000
Oct 16, 20252,278.002,294.002,273.002,284.002,284.000.84%15,900
Oct 15, 20252,215.002,275.002,215.002,265.002,265.001.66%41,200
Oct 14, 20252,200.002,264.002,199.002,228.002,228.00-0.98%65,700
Oct 10, 20252,283.002,283.002,222.002,250.002,250.00-2.81%66,900
Oct 9, 20252,304.002,320.002,295.002,315.002,315.001.54%35,500
Oct 8, 20252,262.002,309.002,262.002,280.002,280.000.13%31,700