Skip to main content
logo
EDION Corporation (TYO:2730)
Japan flag Japan · Delayed Price · Currency is JPY
2,171.00
+23.00 (1.07%)
Mar 5, 2026, 3:30 PM JST

EDION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,191.002,196.002,170.002,171.00-1.07%536,500
Mar 4, 20262,151.002,160.002,123.002,148.002,148.00-1.24%761,100
Mar 3, 20262,240.002,240.002,172.002,175.002,175.00-3.12%751,500
Mar 2, 20262,223.002,264.002,218.002,245.002,245.00-1,102,400
Feb 27, 20262,217.002,250.002,217.002,245.002,245.001.31%1,073,900
Feb 26, 20262,233.002,243.002,216.002,216.002,216.00-0.76%1,089,700
Feb 25, 20262,243.002,247.002,220.002,233.002,233.00-0.45%536,300
Feb 24, 20262,225.002,255.002,215.002,243.002,243.000.81%521,700
Feb 20, 20262,241.002,246.002,224.002,225.002,225.00-1.42%392,200
Feb 19, 20262,252.002,270.002,245.002,257.002,257.000.18%419,900
Feb 18, 20262,237.002,258.002,237.002,253.002,253.001.03%229,500
Feb 17, 20262,236.002,256.002,228.002,230.002,230.00-0.49%333,500
Feb 16, 20262,250.002,253.002,224.002,241.002,241.00-0.66%348,100
Feb 13, 20262,270.002,276.002,238.002,256.002,256.00-0.22%378,100
Feb 12, 20262,216.002,271.002,210.002,261.002,261.002.77%572,300
Feb 10, 20262,175.002,200.002,166.002,200.002,200.000.92%305,200
Feb 9, 20262,159.002,184.002,149.002,180.002,180.001.63%384,400
Feb 6, 20262,129.002,155.002,120.002,145.002,145.000.66%398,600
Feb 5, 20262,126.002,162.002,118.002,131.002,131.001.04%393,200
Feb 4, 20262,116.002,126.002,109.002,109.002,109.00-0.47%281,200
Feb 3, 20262,108.002,122.002,100.002,119.002,119.000.47%312,400
Feb 2, 20262,144.002,146.002,109.002,109.002,109.00-0.38%370,400
Jan 30, 20262,102.002,121.002,096.002,117.002,117.000.76%723,900
Jan 29, 20262,099.002,117.002,089.002,101.002,101.000.72%511,200
Jan 28, 20262,130.002,131.002,086.002,086.002,086.00-2.39%580,700
Jan 27, 20262,141.002,147.002,128.002,137.002,137.00-0.84%237,500
Jan 26, 20262,160.002,175.002,146.002,155.002,155.000.09%284,100
Jan 23, 20262,158.002,170.002,148.002,153.002,153.00-0.23%244,000
Jan 22, 20262,138.002,167.002,138.002,158.002,158.000.94%178,000
Jan 21, 20262,155.002,166.002,136.002,138.002,138.00-1.70%208,400
Jan 20, 20262,160.002,181.002,157.002,175.002,175.000.42%163,600
Jan 19, 20262,150.002,182.002,148.002,166.002,166.000.93%193,000
Jan 16, 20262,133.002,146.002,118.002,146.002,146.000.61%180,200
Jan 15, 20262,145.002,146.002,124.002,133.002,133.00-0.23%219,100
Jan 14, 20262,117.002,141.002,115.002,138.002,138.000.99%238,300
Jan 13, 20262,126.002,144.002,117.002,117.002,117.000.33%323,700
Jan 9, 20262,101.002,116.002,097.002,110.002,110.001.01%221,100
Jan 8, 20262,109.002,115.002,089.002,089.002,089.00-0.95%214,300
Jan 7, 20262,093.002,114.002,084.002,109.002,109.000.76%242,600
Jan 6, 20262,111.002,121.002,071.002,093.002,093.00-1.41%613,900
Jan 5, 20262,119.002,126.002,098.002,123.002,123.000.19%256,400
Dec 30, 20252,127.002,139.002,118.002,119.002,119.00-0.33%165,500
Dec 29, 20252,145.002,145.002,108.002,126.002,126.00-0.42%293,700
Dec 26, 20252,120.002,137.002,117.002,135.002,135.000.80%199,800
Dec 25, 20252,122.002,122.002,104.002,118.002,118.000.28%162,800
Dec 24, 20252,104.002,117.002,099.002,112.002,112.000.09%115,100
Dec 23, 20252,078.002,120.002,077.002,110.002,110.001.59%177,500
Dec 22, 20252,098.002,099.002,074.002,077.002,077.00-1.19%206,300
Dec 19, 20252,100.002,113.002,088.002,102.002,102.000.05%255,100
Dec 18, 20252,087.002,107.002,083.002,101.002,101.001.16%170,000