Skip to main content
logo
ENDO Lighting Corporation (TYO:6932)
Japan flag Japan · Delayed Price · Currency is JPY
2,384.00
+19.00 (0.80%)
Jul 15, 2026, 1:13 PM JST

ENDO Lighting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20262,354.002,369.002,335.002,365.002,365.000.77%29,900
Jul 13, 20262,361.002,386.002,331.002,347.002,347.00-1.39%38,200
Jul 10, 20262,362.002,400.002,362.002,380.002,380.000.93%39,700
Jul 9, 20262,377.002,380.002,342.002,358.002,358.000.04%20,400
Jul 8, 20262,410.002,410.002,357.002,357.002,357.00-3.00%42,800
Jul 7, 20262,476.002,476.002,412.002,430.002,430.00-1.14%76,000
Jul 6, 20262,475.002,501.002,458.002,458.002,458.000.16%28,700
Jul 3, 20262,400.002,460.002,400.002,454.002,454.002.08%28,000
Jul 2, 20262,336.002,408.002,336.002,404.002,404.001.43%35,900
Jul 1, 20262,393.002,400.002,336.002,370.002,370.000.81%32,600
Jun 30, 20262,372.002,372.002,316.002,351.002,351.00-0.89%36,200
Jun 29, 20262,391.002,394.002,345.002,372.002,372.000.13%29,400
Jun 26, 20262,370.002,417.002,357.002,369.002,369.00-0.55%33,200
Jun 25, 20262,385.002,401.002,377.002,382.002,382.000.51%17,600
Jun 24, 20262,350.002,399.002,347.002,370.002,370.000.34%23,400
Jun 23, 20262,381.002,400.002,362.002,362.002,362.00-1.99%24,200
Jun 22, 20262,377.002,418.002,360.002,410.002,410.000.54%40,500
Jun 19, 20262,375.002,411.002,348.002,397.002,397.002.61%45,900
Jun 18, 20262,327.002,349.002,308.002,336.002,336.000.43%29,800
Jun 17, 20262,310.002,363.002,306.002,326.002,326.000.56%25,400
Jun 16, 20262,360.002,360.002,305.002,313.002,313.00-1.74%31,900
Jun 15, 20262,339.002,360.002,323.002,354.002,354.001.82%33,900
Jun 12, 20262,357.002,357.002,288.002,312.002,312.000.13%40,700
Jun 11, 20262,335.002,337.002,240.002,309.002,309.00-3.19%79,400
Jun 10, 20262,376.002,396.002,341.002,385.002,385.000.55%49,400
Jun 9, 20262,449.002,470.002,370.002,372.002,372.00-2.59%44,400
Jun 8, 20262,473.002,473.002,381.002,435.002,435.00-3.37%50,500
Jun 5, 20262,500.002,529.002,479.002,520.002,520.001.65%29,900
Jun 4, 20262,491.002,507.002,465.002,479.002,479.00-1.00%35,400
Jun 3, 20262,501.002,542.002,477.002,504.002,504.000.20%58,000
Jun 2, 20262,534.002,534.002,438.002,499.002,499.00-2.31%101,000
Jun 1, 20262,550.002,634.002,542.002,558.002,558.000.51%92,300
May 29, 20262,507.002,590.002,486.002,545.002,545.001.60%53,700
May 28, 20262,500.002,513.002,473.002,505.002,505.000.16%43,300
May 27, 20262,566.002,566.002,498.002,501.002,501.00-1.34%36,700
May 26, 20262,497.002,573.002,472.002,535.002,535.001.68%65,000
May 25, 20262,480.002,500.002,466.002,493.002,493.001.55%32,200
May 22, 20262,419.002,469.002,410.002,455.002,455.001.49%62,800
May 21, 20262,350.002,438.002,348.002,419.002,419.003.82%87,500
May 20, 20262,380.002,380.002,305.002,330.002,330.00-2.35%61,200
May 19, 20262,434.002,434.002,366.002,386.002,386.00-1.85%63,000
May 18, 20262,398.002,441.002,381.002,431.002,431.001.29%51,700
May 15, 20262,426.002,432.002,380.002,400.002,400.00-0.21%67,600
May 14, 20262,462.002,462.002,397.002,405.002,405.00-1.76%87,900
May 13, 20262,461.002,463.002,419.002,448.002,448.00-0.24%87,000
May 12, 20262,487.002,506.002,434.002,454.002,454.00-1.17%55,700
May 11, 20262,531.002,548.002,473.002,483.002,483.00-0.80%52,800
May 8, 20262,506.002,532.002,444.002,503.002,503.00-0.87%91,300
May 7, 20262,599.002,600.002,525.002,525.002,525.00-1.60%109,800
May 1, 20262,691.002,691.002,502.002,566.002,566.00-8.06%279,900