Skip to main content
logo
ENDO Lighting Corporation (TYO:6932)
Japan flag Japan · Delayed Price · Currency is JPY
2,640.00
+19.00 (0.72%)
At close: Mar 27, 2026

ENDO Lighting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,645.002,677.002,592.002,640.002,640.000.72%38,700
Mar 26, 20262,689.002,689.002,615.002,621.002,621.00-1.47%27,200
Mar 25, 20262,637.002,680.002,637.002,660.002,660.002.82%30,100
Mar 24, 20262,588.002,618.002,558.002,587.002,587.001.85%42,600
Mar 23, 20262,561.002,574.002,516.002,540.002,540.00-4.19%76,500
Mar 19, 20262,745.002,750.002,646.002,651.002,651.00-5.05%68,800
Mar 18, 20262,761.002,794.002,757.002,792.002,792.001.42%26,500
Mar 17, 20262,802.002,802.002,748.002,753.002,753.00-0.22%20,300
Mar 16, 20262,760.002,805.002,714.002,759.002,759.00-0.58%47,300
Mar 13, 20262,750.002,782.002,745.002,775.002,775.00-1.14%38,400
Mar 12, 20262,851.002,852.002,789.002,807.002,807.00-2.80%50,100
Mar 11, 20262,904.002,929.002,881.002,888.002,888.002.19%49,900
Mar 10, 20262,818.002,851.002,776.002,826.002,826.003.21%38,400
Mar 9, 20262,730.002,755.002,640.002,738.002,738.00-4.86%92,200
Mar 6, 20262,845.002,890.002,799.002,878.002,878.00-0.59%37,200
Mar 5, 20262,883.002,941.002,850.002,895.002,895.004.02%64,500
Mar 4, 20262,909.002,909.002,699.002,783.002,783.00-7.69%141,600
Mar 3, 20263,010.003,100.002,970.003,015.003,015.001.86%164,900
Mar 2, 20262,950.003,000.002,889.002,960.002,960.00-0.80%77,000
Feb 27, 20262,905.002,986.002,854.002,984.002,984.004.04%102,500
Feb 26, 20262,899.002,899.002,827.002,868.002,868.000.39%75,100
Feb 25, 20262,888.002,906.002,854.002,857.002,857.000.04%45,200
Feb 24, 20262,800.002,868.002,794.002,856.002,856.002.33%37,600
Feb 20, 20262,862.002,862.002,771.002,791.002,791.00-1.83%71,100
Feb 19, 20262,782.002,843.002,770.002,843.002,843.000.99%28,200
Feb 18, 20262,815.002,847.002,794.002,815.002,815.001.04%78,600
Feb 17, 20262,791.002,823.002,762.002,786.002,786.000.29%44,400
Feb 16, 20262,783.002,802.002,763.002,778.002,778.000.40%38,700
Feb 13, 20262,863.002,863.002,732.002,767.002,767.00-3.15%40,000
Feb 12, 20262,890.002,890.002,787.002,857.002,857.00-0.94%120,800
Feb 10, 20262,900.003,010.002,853.002,884.002,884.00-0.62%127,600
Feb 9, 20262,934.002,934.002,790.002,902.002,902.00-0.51%261,700
Feb 6, 20262,783.002,933.002,750.002,917.002,917.004.78%121,800
Feb 5, 20262,723.002,913.002,715.002,784.002,784.004.15%124,900
Feb 4, 20262,622.002,701.002,584.002,673.002,673.001.75%78,700
Feb 3, 20262,548.002,631.002,529.002,627.002,627.004.58%93,800
Feb 2, 20262,529.002,615.002,501.002,512.002,512.005.55%152,100
Jan 30, 20262,389.002,395.002,363.002,380.002,380.00-0.63%42,700
Jan 29, 20262,392.002,398.002,356.002,395.002,395.00-0.46%26,800
Jan 28, 20262,422.002,422.002,373.002,406.002,406.00-0.70%36,100
Jan 27, 20262,422.002,428.002,384.002,423.002,423.000.04%28,400
Jan 26, 20262,432.002,439.002,414.002,422.002,422.00-1.42%39,500
Jan 23, 20262,471.002,483.002,440.002,457.002,457.000.53%44,500
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