Endo Manufacturing Co., Ltd. (TYO:7841)
Japan
· Delayed Price · Currency is JPY 1,214.00
+24.00 (2.02%)
Mar 10, 2026, 2:21 PM JST
Endo Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,217.00 | 1,221.00 | 1,187.00 | 1,216.00 | - | 2.18% | 5,800 |
| Mar 9, 2026 | 1,178.00 | 1,219.00 | 1,175.00 | 1,190.00 | 1,190.00 | -3.02% | 27,400 |
| Mar 6, 2026 | 1,213.00 | 1,227.00 | 1,200.00 | 1,227.00 | 1,227.00 | 0.41% | 8,200 |
| Mar 5, 2026 | 1,190.00 | 1,240.00 | 1,190.00 | 1,222.00 | 1,222.00 | 3.56% | 14,000 |
| Mar 4, 2026 | 1,205.00 | 1,205.00 | 1,174.00 | 1,180.00 | 1,180.00 | -2.24% | 28,200 |
| Mar 3, 2026 | 1,251.00 | 1,251.00 | 1,204.00 | 1,207.00 | 1,207.00 | -4.05% | 80,400 |
| Mar 2, 2026 | 1,260.00 | 1,260.00 | 1,243.00 | 1,258.00 | 1,258.00 | -0.47% | 10,200 |
| Feb 27, 2026 | 1,242.00 | 1,265.00 | 1,235.00 | 1,264.00 | 1,264.00 | 1.61% | 11,100 |
| Feb 26, 2026 | 1,230.00 | 1,244.00 | 1,220.00 | 1,244.00 | 1,244.00 | 2.73% | 9,200 |
| Feb 25, 2026 | 1,223.00 | 1,235.00 | 1,210.00 | 1,211.00 | 1,211.00 | -0.98% | 16,800 |
| Feb 24, 2026 | 1,222.00 | 1,225.00 | 1,207.00 | 1,223.00 | 1,223.00 | 0.08% | 27,700 |
| Feb 20, 2026 | 1,240.00 | 1,240.00 | 1,218.00 | 1,222.00 | 1,222.00 | -1.69% | 22,200 |
| Feb 19, 2026 | 1,244.00 | 1,244.00 | 1,233.00 | 1,243.00 | 1,243.00 | 1.30% | 5,400 |
| Feb 18, 2026 | 1,217.00 | 1,236.00 | 1,217.00 | 1,227.00 | 1,227.00 | 0.82% | 6,500 |
| Feb 17, 2026 | 1,230.00 | 1,235.00 | 1,213.00 | 1,217.00 | 1,217.00 | 0.91% | 28,700 |
| Feb 16, 2026 | 1,211.00 | 1,223.00 | 1,170.00 | 1,206.00 | 1,206.00 | -6.44% | 294,800 |
| Feb 13, 2026 | 1,304.00 | 1,325.00 | 1,289.00 | 1,289.00 | 1,289.00 | -2.20% | 14,400 |
| Feb 12, 2026 | 1,300.00 | 1,320.00 | 1,300.00 | 1,318.00 | 1,318.00 | 1.31% | 7,600 |
| Feb 10, 2026 | 1,309.00 | 1,317.00 | 1,296.00 | 1,301.00 | 1,301.00 | -1.81% | 16,700 |
| Feb 9, 2026 | 1,346.00 | 1,346.00 | 1,305.00 | 1,325.00 | 1,325.00 | -0.08% | 10,800 |
| Feb 6, 2026 | 1,336.00 | 1,336.00 | 1,322.00 | 1,326.00 | 1,326.00 | -0.82% | 4,200 |
| Feb 5, 2026 | 1,291.00 | 1,341.00 | 1,291.00 | 1,337.00 | 1,337.00 | 3.56% | 21,700 |
| Feb 4, 2026 | 1,291.00 | 1,307.00 | 1,289.00 | 1,291.00 | 1,291.00 | 1.33% | 18,600 |
| Feb 3, 2026 | 1,275.00 | 1,282.00 | 1,273.00 | 1,274.00 | 1,274.00 | 0.16% | 4,200 |
| Feb 2, 2026 | 1,285.00 | 1,285.00 | 1,263.00 | 1,272.00 | 1,272.00 | -0.86% | 15,900 |
| Jan 30, 2026 | 1,274.00 | 1,288.00 | 1,273.00 | 1,283.00 | 1,283.00 | 0.71% | 6,200 |
| Jan 29, 2026 | 1,299.00 | 1,299.00 | 1,256.00 | 1,274.00 | 1,274.00 | -0.93% | 13,800 |
| Jan 28, 2026 | 1,310.00 | 1,310.00 | 1,280.00 | 1,286.00 | 1,286.00 | -1.83% | 16,500 |
| Jan 27, 2026 | 1,307.00 | 1,321.00 | 1,307.00 | 1,310.00 | 1,310.00 | -0.61% | 4,400 |
| Jan 26, 2026 | 1,305.00 | 1,325.00 | 1,305.00 | 1,318.00 | 1,318.00 | 0.92% | 27,700 |
| Jan 23, 2026 | 1,300.00 | 1,321.00 | 1,295.00 | 1,306.00 | 1,306.00 | 1.01% | 19,000 |
| Jan 22, 2026 | 1,275.00 | 1,294.00 | 1,274.00 | 1,293.00 | 1,293.00 | 1.25% | 6,000 |
| Jan 21, 2026 | 1,275.00 | 1,280.00 | 1,264.00 | 1,277.00 | 1,277.00 | -0.16% | 6,400 |
| Jan 20, 2026 | 1,270.00 | 1,282.00 | 1,263.00 | 1,279.00 | 1,279.00 | 0.71% | 14,300 |
| Jan 19, 2026 | 1,280.00 | 1,280.00 | 1,246.00 | 1,270.00 | 1,270.00 | -0.78% | 36,700 |
| Jan 16, 2026 | 1,290.00 | 1,290.00 | 1,267.00 | 1,280.00 | 1,280.00 | -0.08% | 18,400 |
| Jan 15, 2026 | 1,296.00 | 1,298.00 | 1,272.00 | 1,281.00 | 1,281.00 | -0.39% | 21,900 |
| Jan 14, 2026 | 1,273.00 | 1,292.00 | 1,267.00 | 1,286.00 | 1,286.00 | 0.55% | 34,000 |
| Jan 13, 2026 | 1,284.00 | 1,296.00 | 1,272.00 | 1,279.00 | 1,279.00 | 0.39% | 17,300 |
| Jan 9, 2026 | 1,256.00 | 1,283.00 | 1,256.00 | 1,274.00 | 1,274.00 | 2.33% | 21,500 |
| Jan 8, 2026 | 1,229.00 | 1,247.00 | 1,229.00 | 1,245.00 | 1,245.00 | 1.38% | 20,400 |
| Jan 7, 2026 | 1,218.00 | 1,237.00 | 1,218.00 | 1,228.00 | 1,228.00 | 1.07% | 12,700 |
| Jan 6, 2026 | 1,215.00 | 1,242.00 | 1,210.00 | 1,215.00 | 1,215.00 | 0.25% | 20,100 |
| Jan 5, 2026 | 1,193.00 | 1,212.00 | 1,184.00 | 1,212.00 | 1,212.00 | 2.36% | 28,400 |
| Dec 30, 2025 | 1,180.00 | 1,184.00 | 1,174.00 | 1,184.00 | 1,184.00 | 0.42% | 11,700 |
| Dec 29, 2025 | 1,198.00 | 1,198.00 | 1,165.00 | 1,179.00 | 1,179.00 | -2.40% | 33,300 |
| Dec 26, 2025 | 1,218.00 | 1,218.00 | 1,202.00 | 1,208.00 | 1,168.00 | -0.08% | 27,400 |
| Dec 25, 2025 | 1,207.00 | 1,215.00 | 1,207.00 | 1,209.00 | 1,168.97 | 0.17% | 11,100 |
| Dec 24, 2025 | 1,218.00 | 1,218.00 | 1,206.00 | 1,207.00 | 1,167.03 | -0.25% | 6,600 |
| Dec 23, 2025 | 1,187.00 | 1,212.00 | 1,187.00 | 1,210.00 | 1,169.93 | 1.17% | 25,500 |
| Dec 22, 2025 | 1,189.00 | 1,202.00 | 1,187.00 | 1,196.00 | 1,156.40 | 0.59% | 55,600 |
| Dec 19, 2025 | 1,177.00 | 1,195.00 | 1,177.00 | 1,189.00 | 1,149.63 | 1.02% | 9,900 |
| Dec 18, 2025 | 1,181.00 | 1,181.00 | 1,173.00 | 1,177.00 | 1,138.03 | -0.25% | 8,200 |
| Dec 17, 2025 | 1,181.00 | 1,183.00 | 1,177.00 | 1,180.00 | 1,140.93 | -0.08% | 14,400 |
| Dec 16, 2025 | 1,188.00 | 1,188.00 | 1,180.00 | 1,181.00 | 1,141.89 | 0.17% | 7,700 |
| Dec 15, 2025 | 1,184.00 | 1,187.00 | 1,178.00 | 1,179.00 | 1,139.96 | -0.67% | 24,600 |
| Dec 12, 2025 | 1,165.00 | 1,187.00 | 1,160.00 | 1,187.00 | 1,147.70 | 1.89% | 21,800 |
| Dec 11, 2025 | 1,176.00 | 1,176.00 | 1,165.00 | 1,165.00 | 1,126.42 | -0.34% | 11,900 |
| Dec 10, 2025 | 1,168.00 | 1,174.00 | 1,163.00 | 1,169.00 | 1,130.29 | 0.09% | 16,200 |
| Dec 9, 2025 | 1,174.00 | 1,175.00 | 1,166.00 | 1,168.00 | 1,129.32 | -0.51% | 10,000 |
| Dec 8, 2025 | 1,174.00 | 1,180.00 | 1,171.00 | 1,174.00 | 1,135.13 | -0.09% | 9,200 |
| Dec 5, 2025 | 1,180.00 | 1,180.00 | 1,169.00 | 1,175.00 | 1,136.09 | 0.17% | 11,900 |
| Dec 4, 2025 | 1,177.00 | 1,179.00 | 1,173.00 | 1,173.00 | 1,134.16 | -0.26% | 9,700 |
| Dec 3, 2025 | 1,187.00 | 1,187.00 | 1,175.00 | 1,176.00 | 1,137.06 | -0.68% | 8,800 |
| Dec 2, 2025 | 1,187.00 | 1,200.00 | 1,173.00 | 1,184.00 | 1,144.79 | -0.59% | 18,500 |
| Dec 1, 2025 | 1,171.00 | 1,191.00 | 1,170.00 | 1,191.00 | 1,151.56 | 1.97% | 22,000 |
| Nov 28, 2025 | 1,160.00 | 1,168.00 | 1,160.00 | 1,168.00 | 1,129.32 | 0.69% | 16,100 |
| Nov 27, 2025 | 1,172.00 | 1,174.00 | 1,159.00 | 1,160.00 | 1,121.59 | - | 13,200 |
| Nov 26, 2025 | 1,169.00 | 1,171.00 | 1,155.00 | 1,160.00 | 1,121.59 | - | 26,300 |
| Nov 25, 2025 | 1,170.00 | 1,172.00 | 1,157.00 | 1,160.00 | 1,121.59 | -0.34% | 11,800 |
| Nov 21, 2025 | 1,150.00 | 1,168.00 | 1,147.00 | 1,164.00 | 1,125.46 | 1.22% | 33,100 |
| Nov 20, 2025 | 1,150.00 | 1,167.00 | 1,144.00 | 1,150.00 | 1,111.92 | - | 34,900 |
| Nov 19, 2025 | 1,160.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,111.92 | -0.61% | 21,000 |
| Nov 18, 2025 | 1,169.00 | 1,169.00 | 1,130.00 | 1,157.00 | 1,118.69 | -0.09% | 61,900 |
| Nov 17, 2025 | 1,175.00 | 1,177.00 | 1,151.00 | 1,158.00 | 1,119.66 | -0.94% | 19,700 |
| Nov 14, 2025 | 1,167.00 | 1,170.00 | 1,159.00 | 1,169.00 | 1,130.29 | 0.26% | 8,200 |
| Nov 13, 2025 | 1,180.00 | 1,180.00 | 1,162.00 | 1,166.00 | 1,127.39 | -0.77% | 13,600 |
| Nov 12, 2025 | 1,177.00 | 1,189.00 | 1,170.00 | 1,175.00 | 1,136.09 | -0.17% | 23,200 |
| Nov 11, 2025 | 1,187.00 | 1,189.00 | 1,176.00 | 1,177.00 | 1,138.03 | -0.84% | 12,600 |
| Nov 10, 2025 | 1,196.00 | 1,196.00 | 1,176.00 | 1,187.00 | 1,147.70 | -0.92% | 44,900 |
| Nov 7, 2025 | 1,152.00 | 1,198.00 | 1,150.00 | 1,198.00 | 1,158.33 | -0.08% | 46,800 |
| Nov 6, 2025 | 1,202.00 | 1,202.00 | 1,195.00 | 1,199.00 | 1,159.30 | -0.66% | 18,900 |
| Nov 5, 2025 | 1,218.00 | 1,220.00 | 1,201.00 | 1,207.00 | 1,167.03 | -0.90% | 16,000 |
| Nov 4, 2025 | 1,229.00 | 1,229.00 | 1,214.00 | 1,218.00 | 1,177.67 | -1.77% | 57,000 |
| Oct 31, 2025 | 1,262.00 | 1,262.00 | 1,240.00 | 1,240.00 | 1,198.94 | -1.12% | 7,900 |
| Oct 30, 2025 | 1,254.00 | 1,256.00 | 1,233.00 | 1,254.00 | 1,212.48 | -0.32% | 11,100 |
| Oct 29, 2025 | 1,261.00 | 1,263.00 | 1,250.00 | 1,258.00 | 1,216.34 | -0.24% | 6,100 |
| Oct 28, 2025 | 1,267.00 | 1,270.00 | 1,259.00 | 1,261.00 | 1,219.25 | -0.71% | 14,900 |
| Oct 27, 2025 | 1,267.00 | 1,275.00 | 1,264.00 | 1,270.00 | 1,227.95 | 0.24% | 19,600 |
| Oct 24, 2025 | 1,284.00 | 1,284.00 | 1,267.00 | 1,267.00 | 1,225.05 | -1.48% | 11,400 |
| Oct 23, 2025 | 1,274.00 | 1,286.00 | 1,265.00 | 1,286.00 | 1,243.42 | 1.02% | 7,000 |
| Oct 22, 2025 | 1,278.00 | 1,278.00 | 1,271.00 | 1,273.00 | 1,230.85 | 0.47% | 3,600 |
| Oct 21, 2025 | 1,266.00 | 1,278.00 | 1,266.00 | 1,267.00 | 1,225.05 | 0.08% | 7,300 |
| Oct 20, 2025 | 1,285.00 | 1,289.00 | 1,265.00 | 1,266.00 | 1,224.08 | -0.31% | 13,300 |
| Oct 17, 2025 | 1,261.00 | 1,280.00 | 1,258.00 | 1,270.00 | 1,227.95 | 0.63% | 11,000 |
| Oct 16, 2025 | 1,275.00 | 1,283.00 | 1,249.00 | 1,262.00 | 1,220.21 | -0.24% | 39,600 |
| Oct 15, 2025 | 1,248.00 | 1,271.00 | 1,235.00 | 1,265.00 | 1,223.11 | 2.51% | 27,300 |
| Oct 14, 2025 | 1,250.00 | 1,259.00 | 1,210.00 | 1,234.00 | 1,193.14 | -2.68% | 53,500 |
| Oct 10, 2025 | 1,295.00 | 1,295.00 | 1,253.00 | 1,268.00 | 1,226.01 | -2.01% | 20,800 |
| Oct 9, 2025 | 1,300.00 | 1,306.00 | 1,294.00 | 1,294.00 | 1,251.15 | 0.23% | 3,300 |