Endo Manufacturing Co., Ltd. (TYO:7841)
Japan
· Delayed Price · Currency is JPY 1,097.00
+17.00 (1.57%)
Apr 28, 2026, 3:30 PM JST
Endo Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,089.00 | 1,104.00 | 1,083.00 | 1,097.00 | 1,097.00 | 1.57% | 24,100 |
| Apr 27, 2026 | 1,100.00 | 1,100.00 | 1,078.00 | 1,080.00 | 1,080.00 | -1.55% | 58,800 |
| Apr 24, 2026 | 1,100.00 | 1,113.00 | 1,097.00 | 1,097.00 | 1,097.00 | -1.35% | 12,300 |
| Apr 23, 2026 | 1,118.00 | 1,118.00 | 1,094.00 | 1,112.00 | 1,112.00 | -0.54% | 19,100 |
| Apr 22, 2026 | 1,110.00 | 1,119.00 | 1,109.00 | 1,118.00 | 1,118.00 | 0.36% | 16,100 |
| Apr 21, 2026 | 1,120.00 | 1,128.00 | 1,114.00 | 1,114.00 | 1,114.00 | -0.54% | 54,100 |
| Apr 20, 2026 | 1,119.00 | 1,124.00 | 1,116.00 | 1,120.00 | 1,120.00 | 0.81% | 29,100 |
| Apr 17, 2026 | 1,118.00 | 1,122.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.63% | 19,500 |
| Apr 16, 2026 | 1,120.00 | 1,122.00 | 1,116.00 | 1,118.00 | 1,118.00 | -0.18% | 13,400 |
| Apr 15, 2026 | 1,120.00 | 1,127.00 | 1,117.00 | 1,120.00 | 1,120.00 | - | 37,700 |
| Apr 14, 2026 | 1,116.00 | 1,123.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.27% | 27,300 |
| Apr 13, 2026 | 1,094.00 | 1,121.00 | 1,094.00 | 1,117.00 | 1,117.00 | 1.09% | 37,900 |
| Apr 10, 2026 | 1,118.00 | 1,118.00 | 1,100.00 | 1,105.00 | 1,105.00 | -1.16% | 12,900 |
| Apr 9, 2026 | 1,120.00 | 1,120.00 | 1,096.00 | 1,118.00 | 1,118.00 | -0.18% | 41,700 |
| Apr 8, 2026 | 1,116.00 | 1,127.00 | 1,112.00 | 1,120.00 | 1,120.00 | 0.54% | 70,200 |
| Apr 7, 2026 | 1,111.00 | 1,119.00 | 1,103.00 | 1,114.00 | 1,114.00 | 0.27% | 12,700 |
| Apr 6, 2026 | 1,114.00 | 1,114.00 | 1,090.00 | 1,111.00 | 1,111.00 | 0.36% | 29,200 |
| Apr 3, 2026 | 1,105.00 | 1,121.00 | 1,090.00 | 1,107.00 | 1,107.00 | 0.27% | 40,700 |
| Apr 2, 2026 | 1,120.00 | 1,132.00 | 1,104.00 | 1,104.00 | 1,104.00 | -2.13% | 80,600 |
| Apr 1, 2026 | 1,119.00 | 1,185.00 | 1,116.00 | 1,128.00 | 1,128.00 | 1.17% | 91,500 |
| Mar 31, 2026 | 1,120.00 | 1,139.00 | 1,106.00 | 1,115.00 | 1,115.00 | -0.45% | 28,800 |
| Mar 30, 2026 | 1,120.00 | 1,131.00 | 1,099.00 | 1,120.00 | 1,120.00 | -1.32% | 50,700 |
| Mar 27, 2026 | 1,129.00 | 1,151.00 | 1,128.00 | 1,135.00 | 1,135.00 | 0.44% | 19,700 |
| Mar 26, 2026 | 1,169.00 | 1,169.00 | 1,125.00 | 1,130.00 | 1,130.00 | -3.00% | 14,200 |
| Mar 25, 2026 | 1,145.00 | 1,165.00 | 1,139.00 | 1,165.00 | 1,165.00 | 1.92% | 6,100 |
| Mar 24, 2026 | 1,126.00 | 1,143.00 | 1,121.00 | 1,143.00 | 1,143.00 | 1.51% | 8,300 |
| Mar 23, 2026 | 1,097.00 | 1,143.00 | 1,097.00 | 1,126.00 | 1,126.00 | -1.49% | 33,500 |
| Mar 19, 2026 | 1,166.00 | 1,166.00 | 1,143.00 | 1,143.00 | 1,143.00 | -2.22% | 17,400 |
| Mar 18, 2026 | 1,174.00 | 1,183.00 | 1,167.00 | 1,169.00 | 1,169.00 | -0.60% | 17,800 |
| Mar 17, 2026 | 1,190.00 | 1,195.00 | 1,173.00 | 1,176.00 | 1,176.00 | -1.59% | 13,400 |
| Mar 16, 2026 | 1,171.00 | 1,195.00 | 1,169.00 | 1,195.00 | 1,195.00 | 1.53% | 10,400 |
| Mar 13, 2026 | 1,200.00 | 1,200.00 | 1,176.00 | 1,177.00 | 1,177.00 | -2.73% | 21,200 |
| Mar 12, 2026 | 1,219.00 | 1,219.00 | 1,202.00 | 1,210.00 | 1,210.00 | -0.74% | 12,000 |
| Mar 11, 2026 | 1,232.00 | 1,241.00 | 1,209.00 | 1,219.00 | 1,219.00 | -0.08% | 28,100 |
| Mar 10, 2026 | 1,217.00 | 1,221.00 | 1,187.00 | 1,220.00 | 1,220.00 | 2.52% | 7,900 |
| 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 |