Skip to main content
logo
ENDO Lighting Corporation (TYO:6932)
Japan flag Japan · Delayed Price · Currency is JPY
2,475.00
-38.00 (-1.51%)
Oct 15, 2026, 9:20 AM JST

ENDO Lighting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,463.002,496.002,463.002,475.002,475.00-1.51%12,800
Oct 14, 20262,507.002,514.002,500.002,513.002,513.00-0.20%11,600
Oct 13, 20262,500.002,526.002,489.002,518.002,518.000.88%43,900
Oct 9, 20262,435.002,505.002,435.002,496.002,496.001.50%25,500
Oct 8, 20262,492.002,493.002,450.002,459.002,459.00-1.13%21,100
Oct 7, 20262,489.002,501.002,480.002,487.002,487.00-0.24%16,800
Oct 6, 20262,515.002,515.002,493.002,493.002,493.00-0.32%8,300
Oct 5, 20262,492.002,513.002,492.002,501.002,501.000.28%14,000
Oct 2, 20262,500.002,510.002,483.002,494.002,494.00-0.80%20,900
Oct 1, 20262,552.002,558.002,514.002,514.002,514.00-2.06%16,100
Sep 30, 20262,515.002,577.002,515.002,567.002,567.001.26%26,000
Sep 29, 20262,504.002,535.002,487.002,535.002,535.000.40%29,200
Sep 28, 20262,571.002,609.002,556.002,565.002,525.00-0.70%27,100
Sep 25, 20262,591.002,606.002,572.002,583.002,542.72-0.84%32,400
Sep 24, 20262,623.002,627.002,589.002,605.002,564.380.39%24,200
Sep 18, 20262,581.002,605.002,576.002,595.002,554.53-0.23%24,200
Sep 17, 20262,572.002,601.002,572.002,601.002,560.441.17%18,500
Sep 16, 20262,549.002,598.002,549.002,571.002,530.910.39%23,100
Sep 15, 20262,561.002,592.002,548.002,561.002,521.06-0.93%18,900
Sep 14, 20262,532.002,587.002,521.002,585.002,544.692.91%27,700
Sep 11, 20262,468.002,530.002,442.002,512.002,472.83-0.08%83,900
Sep 10, 20262,510.002,533.002,485.002,514.002,474.80-35,300
Sep 9, 20262,477.002,520.002,474.002,514.002,474.801.09%37,400
Sep 8, 20262,518.002,518.002,477.002,487.002,448.22-1.58%41,300
Sep 7, 20262,537.002,548.002,517.002,527.002,487.590.32%18,700
Sep 4, 20262,487.002,523.002,474.002,519.002,479.721.00%46,300
Sep 3, 20262,502.002,517.002,494.002,494.002,455.11-0.60%28,100
Sep 2, 20262,531.002,531.002,493.002,509.002,469.87-2.03%35,500
Sep 1, 20262,575.002,597.002,561.002,561.002,521.06-0.54%27,700
Aug 31, 20262,580.002,591.002,538.002,575.002,534.84-1.15%32,000
Aug 28, 20262,574.002,623.002,574.002,605.002,564.380.93%23,700
Aug 27, 20262,580.002,604.002,573.002,581.002,540.750.86%23,700
Aug 26, 20262,548.002,573.002,545.002,559.002,519.090.12%19,500
Aug 25, 20262,560.002,577.002,526.002,556.002,516.14-0.16%19,200
Aug 24, 20262,540.002,586.002,540.002,560.002,520.080.16%18,200
Aug 21, 20262,563.002,563.002,503.002,556.002,516.14-0.54%17,400
Aug 20, 20262,510.002,570.002,506.002,570.002,529.923.05%33,400
Aug 19, 20262,562.002,562.002,470.002,494.002,455.11-3.11%56,600
Aug 18, 20262,652.002,670.002,567.002,574.002,533.86-2.43%36,000
Aug 17, 20262,633.002,697.002,610.002,638.002,596.86-30,800
Aug 14, 20262,600.002,640.002,590.002,638.002,596.861.46%22,800
Aug 13, 20262,590.002,604.002,554.002,600.002,559.450.39%18,900
Aug 12, 20262,654.002,663.002,575.002,590.002,549.61-2.41%26,500
Aug 10, 20262,663.002,676.002,640.002,654.002,612.61-0.19%40,700
Aug 7, 20262,765.002,765.002,626.002,659.002,617.53-3.76%47,000
Aug 6, 20262,774.002,784.002,745.002,763.002,719.91-0.40%39,800
Aug 5, 20262,681.002,775.002,665.002,774.002,730.743.55%86,900
Aug 4, 20262,688.002,700.002,614.002,679.002,637.220.26%63,700
Aug 3, 20262,556.002,697.002,489.002,672.002,630.332.53%181,300
Jul 31, 20262,630.002,642.002,581.002,606.002,565.36-0.15%46,400