Skip to main content
logo
ENDO Lighting Corporation (TYO:6932)
Japan flag Japan · Delayed Price · Currency is JPY
2,457.00
+13.00 (0.53%)
Jan 23, 2026, 3:30 PM JST

ENDO Lighting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,419.002,452.002,419.002,444.002,444.001.83%33,900
Jan 21, 20262,388.002,420.002,378.002,400.002,400.00-1.40%32,800
Jan 20, 20262,440.002,445.002,410.002,434.002,434.00-0.12%32,400
Jan 19, 20262,476.002,476.002,417.002,437.002,437.00-1.73%38,400
Jan 16, 20262,483.002,484.002,426.002,480.002,480.000.20%47,100
Jan 15, 20262,488.002,498.002,452.002,475.002,475.00-1.08%83,000
Jan 14, 20262,490.002,504.002,483.002,502.002,502.000.77%38,400
Jan 13, 20262,577.002,577.002,464.002,483.002,483.00-1.23%87,000
Jan 9, 20262,559.002,560.002,506.002,514.002,514.00-0.59%36,500
Jan 8, 20262,560.002,560.002,529.002,529.002,529.00-1.13%33,700
Jan 7, 20262,506.002,559.002,506.002,558.002,558.002.08%51,900
Jan 6, 20262,480.002,535.002,467.002,506.002,506.002.04%55,700
Jan 5, 20262,456.002,479.002,434.002,456.002,456.000.70%53,400
Dec 30, 20252,455.002,460.002,420.002,439.002,439.000.12%35,800
Dec 29, 20252,385.002,445.002,355.002,436.002,436.002.14%64,000
Dec 26, 20252,440.002,445.002,369.002,385.002,385.00-2.09%46,300
Dec 25, 20252,430.002,450.002,409.002,436.002,436.000.79%30,500
Dec 24, 20252,490.002,490.002,400.002,417.002,417.00-2.42%48,400
Dec 23, 20252,390.002,493.002,381.002,477.002,477.003.04%62,900
Dec 22, 20252,393.002,415.002,375.002,404.002,404.001.01%50,300
Dec 19, 20252,282.002,380.002,282.002,380.002,380.004.43%55,000
Dec 18, 20252,265.002,345.002,230.002,279.002,279.001.47%87,400
Dec 17, 20252,221.002,248.002,196.002,246.002,246.001.13%25,300
Dec 16, 20252,255.002,255.002,219.002,221.002,221.00-1.33%21,800
Dec 15, 20252,235.002,251.002,203.002,251.002,251.000.49%34,100
Dec 12, 20252,186.002,250.002,186.002,240.002,240.002.47%62,000
Dec 11, 20252,190.002,203.002,176.002,186.002,186.00-0.09%39,500
Dec 10, 20252,176.002,188.002,159.002,188.002,188.001.06%62,400
Dec 9, 20252,182.002,199.002,153.002,165.002,165.00-0.78%51,900
Dec 8, 20252,165.002,204.002,162.002,182.002,182.001.44%33,200
Dec 5, 20252,173.002,190.002,151.002,151.002,151.00-1.01%32,500
Dec 4, 20252,127.002,173.002,127.002,173.002,173.002.21%35,800
Dec 3, 20252,138.002,149.002,125.002,126.002,126.000.05%29,700
Dec 2, 20252,179.002,197.002,120.002,125.002,125.00-2.39%42,900
Dec 1, 20252,197.002,222.002,160.002,177.002,177.000.42%50,600
Nov 28, 20252,147.002,168.002,145.002,168.002,168.001.21%25,200
Nov 27, 20252,151.002,159.002,142.002,142.002,142.00-0.56%31,100
Nov 26, 20252,141.002,158.002,137.002,154.002,154.000.70%22,700
Nov 25, 20252,160.002,170.002,125.002,139.002,139.00-0.79%33,400
Nov 21, 20252,145.002,167.002,138.002,156.002,156.000.33%19,800
Nov 20, 20252,163.002,180.002,142.002,149.002,149.000.28%31,300
Nov 19, 20252,095.002,150.002,072.002,143.002,143.002.29%67,600
Nov 18, 20252,137.002,145.002,091.002,095.002,095.00-2.33%42,300
Nov 17, 20252,169.002,175.002,115.002,145.002,145.00-0.51%29,800
Nov 14, 20252,160.002,175.002,144.002,156.002,156.00-0.74%49,100
Nov 13, 20252,143.002,173.002,122.002,172.002,172.002.40%40,900
Nov 12, 20252,094.002,138.002,078.002,121.002,121.001.39%50,000
Nov 11, 20252,074.002,092.002,064.002,092.002,092.001.65%44,800
Nov 10, 20252,078.002,098.002,058.002,058.002,058.00-43,300
Nov 7, 20252,060.002,080.002,034.002,058.002,058.00-1.63%109,400