Skip to main content
ENDO Lighting Corporation (TYO:6932)
Japan flag Japan · Delayed Price · Currency is JPY
2,822.00
+93.00 (3.41%)
Apr 28, 2026, 3:30 PM JST

ENDO Lighting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,779.002,826.002,755.002,822.002,822.003.41%105,200
Apr 27, 20262,670.002,736.002,639.002,729.002,729.004.16%99,900
Apr 24, 20262,650.002,652.002,600.002,620.002,620.00-0.42%44,200
Apr 23, 20262,634.002,656.002,613.002,631.002,631.00-0.64%37,900
Apr 22, 20262,709.002,709.002,648.002,648.002,648.00-2.14%34,400
Apr 21, 20262,694.002,709.002,672.002,706.002,706.000.52%34,900
Apr 20, 20262,687.002,697.002,667.002,692.002,692.001.28%23,800
Apr 17, 20262,696.002,696.002,639.002,658.002,658.00-1.41%31,200
Apr 16, 20262,687.002,709.002,682.002,696.002,696.000.19%36,100
Apr 15, 20262,712.002,730.002,658.002,691.002,691.00-1.07%42,500
Apr 14, 20262,737.002,760.002,702.002,720.002,720.000.74%37,600
Apr 13, 20262,695.002,722.002,670.002,700.002,700.00-0.30%34,000
Apr 10, 20262,755.002,767.002,700.002,708.002,708.00-0.37%37,600
Apr 9, 20262,715.002,725.002,673.002,718.002,718.000.30%38,200
Apr 8, 20262,699.002,710.002,673.002,710.002,710.002.03%42,100
Apr 7, 20262,640.002,677.002,632.002,656.002,656.001.14%57,900
Apr 6, 20262,594.002,639.002,580.002,626.002,626.001.12%29,500
Apr 3, 20262,588.002,619.002,574.002,597.002,597.000.93%42,800
Apr 2, 20262,623.002,670.002,573.002,573.002,573.00-0.69%34,000
Apr 1, 20262,558.002,592.002,542.002,591.002,591.003.27%29,900
Mar 31, 20262,467.002,535.002,461.002,509.002,509.00-0.32%35,200
Mar 30, 20262,453.002,533.002,440.002,517.002,517.00-4.66%55,000
Mar 27, 20262,645.002,677.002,592.002,640.002,596.000.72%38,700
Mar 26, 20262,689.002,689.002,615.002,621.002,577.32-1.47%27,200
Mar 25, 20262,637.002,680.002,637.002,660.002,615.672.82%30,100
Mar 24, 20262,588.002,618.002,558.002,587.002,543.881.85%42,600
Mar 23, 20262,561.002,574.002,516.002,540.002,497.67-4.19%76,500
Mar 19, 20262,745.002,750.002,646.002,651.002,606.82-5.05%68,800
Mar 18, 20262,761.002,794.002,757.002,792.002,745.471.42%26,500
Mar 17, 20262,802.002,802.002,748.002,753.002,707.12-0.22%20,300
Mar 16, 20262,760.002,805.002,714.002,759.002,713.02-0.58%47,300
Mar 13, 20262,750.002,782.002,745.002,775.002,728.75-1.14%38,400
Mar 12, 20262,851.002,852.002,789.002,807.002,760.22-2.80%50,100
Mar 11, 20262,904.002,929.002,881.002,888.002,839.872.19%49,900
Mar 10, 20262,818.002,851.002,776.002,826.002,778.903.21%38,400
Mar 9, 20262,730.002,755.002,640.002,738.002,692.37-4.86%92,200
Mar 6, 20262,845.002,890.002,799.002,878.002,830.03-0.59%37,200
Mar 5, 20262,883.002,941.002,850.002,895.002,846.754.02%64,500
Mar 4, 20262,909.002,909.002,699.002,783.002,736.62-7.69%141,600
Mar 3, 20263,010.003,100.002,970.003,015.002,964.751.86%164,900
Mar 2, 20262,950.003,000.002,889.002,960.002,910.67-0.80%77,000
Feb 27, 20262,905.002,986.002,854.002,984.002,934.274.04%102,500
Feb 26, 20262,899.002,899.002,827.002,868.002,820.200.39%75,100
Feb 25, 20262,888.002,906.002,854.002,857.002,809.380.04%45,200
Feb 24, 20262,800.002,868.002,794.002,856.002,808.402.33%37,600
Feb 20, 20262,862.002,862.002,771.002,791.002,744.48-1.83%71,100
Feb 19, 20262,782.002,843.002,770.002,843.002,795.620.99%28,200
Feb 18, 20262,815.002,847.002,794.002,815.002,768.081.04%78,600
Feb 17, 20262,791.002,823.002,762.002,786.002,739.570.29%44,400
Feb 16, 20262,783.002,802.002,763.002,778.002,731.700.40%38,700
Feb 13, 20262,863.002,863.002,732.002,767.002,720.88-3.15%40,000
Feb 12, 20262,890.002,890.002,787.002,857.002,809.38-0.94%120,800
Feb 10, 20262,900.003,010.002,853.002,884.002,835.93-0.62%127,600
Feb 9, 20262,934.002,934.002,790.002,902.002,853.63-0.51%261,700
Feb 6, 20262,783.002,933.002,750.002,917.002,868.384.78%121,800
Feb 5, 20262,723.002,913.002,715.002,784.002,737.604.15%124,900
Feb 4, 20262,622.002,701.002,584.002,673.002,628.451.75%78,700
Feb 3, 20262,548.002,631.002,529.002,627.002,583.224.58%93,800
Feb 2, 20262,529.002,615.002,501.002,512.002,470.135.55%152,100
Jan 30, 20262,389.002,395.002,363.002,380.002,340.33-0.63%42,700
Jan 29, 20262,392.002,398.002,356.002,395.002,355.08-0.46%26,800
Jan 28, 20262,422.002,422.002,373.002,406.002,365.90-0.70%36,100
Jan 27, 20262,422.002,428.002,384.002,423.002,382.620.04%28,400
Jan 26, 20262,432.002,439.002,414.002,422.002,381.63-1.42%39,500
Jan 23, 20262,471.002,483.002,440.002,457.002,416.050.53%44,500
Jan 22, 20262,419.002,452.002,419.002,444.002,403.271.83%33,900
Jan 21, 20262,388.002,420.002,378.002,400.002,360.00-1.40%32,800
Jan 20, 20262,440.002,445.002,410.002,434.002,393.43-0.12%32,400
Jan 19, 20262,476.002,476.002,417.002,437.002,396.38-1.73%38,400
Jan 16, 20262,483.002,484.002,426.002,480.002,438.670.20%47,100
Jan 15, 20262,488.002,498.002,452.002,475.002,433.75-1.08%83,000
Jan 14, 20262,490.002,504.002,483.002,502.002,460.300.77%38,400
Jan 13, 20262,577.002,577.002,464.002,483.002,441.62-1.23%87,000
Jan 9, 20262,559.002,560.002,506.002,514.002,472.10-0.59%36,500
Jan 8, 20262,560.002,560.002,529.002,529.002,486.85-1.13%33,700
Jan 7, 20262,506.002,559.002,506.002,558.002,515.372.08%51,900
Jan 6, 20262,480.002,535.002,467.002,506.002,464.232.04%55,700
Jan 5, 20262,456.002,479.002,434.002,456.002,415.070.70%53,400
Dec 30, 20252,455.002,460.002,420.002,439.002,398.350.12%35,800
Dec 29, 20252,385.002,445.002,355.002,436.002,395.402.14%64,000
Dec 26, 20252,440.002,445.002,369.002,385.002,345.25-2.09%46,300
Dec 25, 20252,430.002,450.002,409.002,436.002,395.400.79%30,500
Dec 24, 20252,490.002,490.002,400.002,417.002,376.72-2.42%48,400
Dec 23, 20252,390.002,493.002,381.002,477.002,435.723.04%62,900
Dec 22, 20252,393.002,415.002,375.002,404.002,363.931.01%50,300
Dec 19, 20252,282.002,380.002,282.002,380.002,340.334.43%55,000
Dec 18, 20252,265.002,345.002,230.002,279.002,241.021.47%87,400
Dec 17, 20252,221.002,248.002,196.002,246.002,208.571.13%25,300
Dec 16, 20252,255.002,255.002,219.002,221.002,183.98-1.33%21,800
Dec 15, 20252,235.002,251.002,203.002,251.002,213.480.49%34,100
Dec 12, 20252,186.002,250.002,186.002,240.002,202.672.47%62,000
Dec 11, 20252,190.002,203.002,176.002,186.002,149.57-0.09%39,500
Dec 10, 20252,176.002,188.002,159.002,188.002,151.531.06%62,400
Dec 9, 20252,182.002,199.002,153.002,165.002,128.92-0.78%51,900
Dec 8, 20252,165.002,204.002,162.002,182.002,145.631.44%33,200
Dec 5, 20252,173.002,190.002,151.002,151.002,115.15-1.01%32,500
Dec 4, 20252,127.002,173.002,127.002,173.002,136.782.21%35,800
Dec 3, 20252,138.002,149.002,125.002,126.002,090.570.05%29,700
Dec 2, 20252,179.002,197.002,120.002,125.002,089.58-2.39%42,900
Dec 1, 20252,197.002,222.002,160.002,177.002,140.720.42%50,600