Skip to main content
logo
ENDO Lighting Corporation (TYO:6932)
Japan flag Japan · Delayed Price · Currency is JPY
2,507.00
+8.00 (0.32%)
Jun 3, 2026, 10:58 AM JST

ENDO Lighting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 30, 20262,799.002,831.002,786.002,791.002,791.00-1.10%116,400
Apr 28, 20262,779.002,826.002,755.002,822.002,822.003.41%105,200
Apr 27, 20262,670.002,736.002,639.002,729.002,729.004.16%99,900
Apr 24, 20262,650.002,652.002,600.002,620.002,620.00-0.42%44,200
Apr 23, 20262,634.002,656.002,613.002,631.002,631.00-0.64%37,900
Apr 22, 20262,709.002,709.002,648.002,648.002,648.00-2.14%34,400
Apr 21, 20262,694.002,709.002,672.002,706.002,706.000.52%34,900
Apr 20, 20262,687.002,697.002,667.002,692.002,692.001.28%23,800
Apr 17, 20262,696.002,696.002,639.002,658.002,658.00-1.41%31,200
Apr 16, 20262,687.002,709.002,682.002,696.002,696.000.19%36,100
Apr 15, 20262,712.002,730.002,658.002,691.002,691.00-1.07%42,500
Apr 14, 20262,737.002,760.002,702.002,720.002,720.000.74%37,600
Apr 13, 20262,695.002,722.002,670.002,700.002,700.00-0.30%34,000
Apr 10, 20262,755.002,767.002,700.002,708.002,708.00-0.37%37,600
Apr 9, 20262,715.002,725.002,673.002,718.002,718.000.30%38,200
Apr 8, 20262,699.002,710.002,673.002,710.002,710.002.03%42,100
Apr 7, 20262,640.002,677.002,632.002,656.002,656.001.14%57,900
Apr 6, 20262,594.002,639.002,580.002,626.002,626.001.12%29,500
Apr 3, 20262,588.002,619.002,574.002,597.002,597.000.93%42,800
Apr 2, 20262,623.002,670.002,573.002,573.002,573.00-0.69%34,000
Apr 1, 20262,558.002,592.002,542.002,591.002,591.003.27%29,900
Mar 31, 20262,467.002,535.002,461.002,509.002,509.00-0.32%35,200
Mar 30, 20262,453.002,533.002,440.002,517.002,517.00-2.89%55,000
Mar 27, 20262,645.002,677.002,592.002,640.002,592.000.72%38,700
Mar 26, 20262,689.002,689.002,615.002,621.002,573.35-1.47%27,200
Mar 25, 20262,637.002,680.002,637.002,660.002,611.642.82%30,100
Mar 24, 20262,588.002,618.002,558.002,587.002,539.961.85%42,600
Mar 23, 20262,561.002,574.002,516.002,540.002,493.82-4.19%76,500
Mar 19, 20262,745.002,750.002,646.002,651.002,602.80-5.05%68,800
Mar 18, 20262,761.002,794.002,757.002,792.002,741.241.42%26,500