Skip to main content
logo
EDION Corporation (TYO:2730)
Japan flag Japan · Delayed Price · Currency is JPY
2,405.00
+29.00 (1.22%)
Oct 15, 2026, 11:30 AM JST

EDION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,376.002,414.002,370.002,405.002,405.001.22%67,800
Oct 14, 20262,391.002,399.002,371.002,376.002,376.00-0.92%231,600
Oct 13, 20262,394.002,424.002,381.002,398.002,398.001.18%247,300
Oct 9, 20262,353.002,390.002,339.002,370.002,370.001.76%279,200
Oct 8, 20262,386.002,400.002,324.002,329.002,329.00-2.39%325,800
Oct 7, 20262,421.002,428.002,386.002,386.002,386.00-1.61%240,400
Oct 6, 20262,403.002,441.002,399.002,425.002,425.000.92%214,300
Oct 5, 20262,364.002,414.002,345.002,403.002,403.001.87%298,100
Oct 2, 20262,422.002,422.002,359.002,359.002,359.00-3.04%355,100
Oct 1, 20262,440.002,446.002,410.002,433.002,433.00-0.49%346,800
Sep 30, 20262,449.002,451.002,406.002,445.002,445.00-0.29%427,200
Sep 29, 20262,438.002,469.002,411.002,452.002,452.000.95%429,800
Sep 28, 20262,514.002,515.002,450.002,454.002,429.00-1.72%512,500
Sep 25, 20262,500.002,519.002,492.002,497.002,471.560.12%335,300
Sep 24, 20262,499.002,532.002,489.002,494.002,468.59-0.87%326,900
Sep 18, 20262,519.002,520.002,492.002,516.002,490.37-0.32%336,300
Sep 17, 20262,527.002,543.002,503.002,524.002,498.290.24%240,800
Sep 16, 20262,497.002,527.002,488.002,518.002,492.351.12%273,000
Sep 15, 20262,508.002,519.002,480.002,490.002,464.63-0.44%471,100
Sep 14, 20262,480.002,506.002,477.002,501.002,475.521.71%231,800
Sep 11, 20262,447.002,480.002,442.002,459.002,433.95-0.24%336,600
Sep 10, 20262,435.002,478.002,425.002,465.002,439.890.69%220,400
Sep 9, 20262,469.002,469.002,443.002,448.002,423.06-1.17%207,900
Sep 8, 20262,488.002,499.002,476.002,477.002,451.77-0.44%143,700
Sep 7, 20262,512.002,518.002,487.002,488.002,462.65-0.96%155,600
Sep 4, 20262,491.002,526.002,476.002,512.002,486.410.36%210,800
Sep 3, 20262,502.002,513.002,492.002,503.002,477.500.48%188,000
Sep 2, 20262,519.002,530.002,491.002,491.002,465.62-1.58%266,800
Sep 1, 20262,551.002,583.002,521.002,531.002,505.22-0.78%194,300
Aug 31, 20262,540.002,557.002,511.002,551.002,525.010.43%232,300
Aug 28, 20262,511.002,545.002,502.002,540.002,514.120.40%201,000
Aug 27, 20262,533.002,579.002,528.002,530.002,504.23-0.94%150,600
Aug 26, 20262,535.002,567.002,535.002,554.002,527.980.35%181,000
Aug 25, 20262,523.002,550.002,521.002,545.002,519.070.99%210,100
Aug 24, 20262,565.002,565.002,515.002,520.002,494.33-1.06%239,500
Aug 21, 20262,550.002,560.002,520.002,547.002,521.05-0.59%192,800
Aug 20, 20262,507.002,562.002,501.002,562.002,535.902.19%686,900
Aug 19, 20262,513.002,518.002,480.002,507.002,481.46-0.04%304,800
Aug 18, 20262,468.002,529.002,460.002,508.002,482.451.42%253,800
Aug 17, 20262,508.002,518.002,473.002,473.002,447.81-1.59%256,700
Aug 14, 20262,496.002,534.002,495.002,513.002,487.400.44%179,600
Aug 13, 20262,503.002,518.002,487.002,502.002,476.51-0.04%212,100
Aug 12, 20262,515.002,523.002,489.002,503.002,477.50-0.99%212,200
Aug 10, 20262,533.002,535.002,499.002,528.002,502.25-0.78%227,700
Aug 7, 20262,530.002,572.002,521.002,548.002,522.040.99%317,300
Aug 6, 20262,439.002,531.002,439.002,523.002,497.303.23%391,900
Aug 5, 20262,430.002,543.002,430.002,444.002,419.100.70%616,900
Aug 4, 20262,450.002,458.002,415.002,427.002,402.28-1.30%242,300
Aug 3, 20262,440.002,467.002,405.002,459.002,433.951.53%338,200
Jul 31, 20262,485.002,491.002,417.002,422.002,397.33-3.58%266,500