Skip to main content
logo
EDION Corporation (TYO:2730)
Japan flag Japan · Delayed Price · Currency is JPY
2,308.00
+9.00 (0.39%)
May 26, 2026, 3:30 PM JST

EDION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,350.002,373.002,286.002,299.002,299.00-3.00%331,200
May 22, 20262,344.002,370.002,313.002,370.002,370.001.11%287,700
May 21, 20262,344.002,384.002,343.002,344.002,344.000.17%404,700
May 20, 20262,359.002,383.002,334.002,340.002,340.000.04%343,800
May 19, 20262,280.002,359.002,266.002,339.002,339.003.40%487,700
May 18, 20262,250.002,268.002,231.002,262.002,262.000.58%320,200
May 15, 20262,211.002,249.002,207.002,249.002,249.001.40%332,400
May 14, 20262,180.002,218.002,170.002,218.002,218.001.74%278,500
May 13, 20262,135.002,188.002,117.002,180.002,180.001.77%304,700
May 12, 20262,140.002,151.002,119.002,142.002,142.00-0.51%277,000
May 11, 20262,110.002,168.002,089.002,153.002,153.001.51%506,100
May 8, 20262,113.002,126.002,073.002,121.002,121.000.33%482,200
May 7, 20262,110.002,129.002,103.002,114.002,114.000.19%311,300
May 1, 20262,114.002,122.002,100.002,110.002,110.00-0.61%173,900
Apr 30, 20262,115.002,130.002,102.002,123.002,123.000.19%298,700
Apr 28, 20262,096.002,119.002,092.002,119.002,119.001.05%240,300
Apr 27, 20262,085.002,110.002,080.002,097.002,097.000.67%259,200
Apr 24, 20262,094.002,099.002,062.002,083.002,083.00-0.53%367,000
Apr 23, 20262,121.002,121.002,077.002,094.002,094.00-1.32%458,000
Apr 22, 20262,173.002,177.002,113.002,122.002,122.00-2.35%329,500
Apr 21, 20262,193.002,213.002,170.002,173.002,173.00-0.96%290,100
Apr 20, 20262,198.002,198.002,168.002,194.002,194.000.37%276,400
Apr 17, 20262,171.002,199.002,164.002,186.002,186.000.46%256,700
Apr 16, 20262,195.002,201.002,171.002,176.002,176.000.14%268,700
Apr 15, 20262,182.002,197.002,171.002,173.002,173.00-0.09%195,500
Apr 14, 20262,182.002,199.002,170.002,175.002,175.00-0.37%222,800
Apr 13, 20262,215.002,225.002,178.002,183.002,183.00-1.98%237,400
Apr 10, 20262,270.002,281.002,215.002,227.002,227.00-1.72%390,900
Apr 9, 20262,275.002,314.002,266.002,266.002,266.000.04%303,700
Apr 8, 20262,278.002,286.002,257.002,265.002,265.000.27%376,900
Apr 7, 20262,249.002,260.002,238.002,259.002,259.000.85%281,300
Apr 6, 20262,200.002,240.002,195.002,240.002,240.002.47%324,500
Apr 3, 20262,169.002,194.002,168.002,186.002,186.00-193,200
Apr 2, 20262,175.002,214.002,175.002,186.002,186.000.28%406,600
Apr 1, 20262,172.002,180.002,153.002,180.002,180.000.93%333,100
Mar 31, 20262,135.002,175.002,135.002,160.002,160.000.61%471,600
Mar 30, 20262,079.002,148.002,070.002,147.002,147.00-0.32%1,894,700
Mar 27, 20262,204.002,205.002,173.002,178.002,154.000.32%2,229,000
Mar 26, 20262,173.002,178.002,155.002,171.002,147.080.05%504,500
Mar 25, 20262,175.002,177.002,158.002,170.002,146.091.21%477,400
Mar 24, 20262,148.002,148.002,128.002,144.002,120.371.56%446,400
Mar 23, 20262,129.002,129.002,100.002,111.002,087.74-1.81%899,300
Mar 19, 20262,167.002,168.002,150.002,150.002,126.31-1.78%671,900
Mar 18, 20262,158.002,189.002,153.002,189.002,164.881.44%559,200
Mar 17, 20262,138.002,161.002,138.002,158.002,134.221.74%455,200
Mar 16, 20262,135.002,139.002,113.002,121.002,097.63-0.09%657,700
Mar 13, 20262,122.002,142.002,121.002,123.002,099.61-0.14%541,200
Mar 12, 20262,162.002,165.002,116.002,126.002,102.57-2.30%860,500
Mar 11, 20262,182.002,195.002,172.002,176.002,152.021.02%733,100
Mar 10, 20262,165.002,171.002,151.002,154.002,130.26-560,600