Skip to main content
logo
ENDO Lighting Corporation (TYO:6932)
Japan flag Japan · Delayed Price · Currency is JPY
2,658.00
-38.00 (-1.41%)
Apr 17, 2026, 3:30 PM JST

ENDO Lighting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,453.002,533.002,440.002,517.002,517.00-4.66%55,000
Mar 27, 20262,645.002,677.002,592.002,640.002,596.000.72%38,700
Mar 26, 20262,689.002,689.002,615.002,621.002,577.32-1.47%27,200
Mar 25, 20262,637.002,680.002,637.002,660.002,615.672.82%30,100
Mar 24, 20262,588.002,618.002,558.002,587.002,543.881.85%42,600
Mar 23, 20262,561.002,574.002,516.002,540.002,497.67-4.19%76,500
Mar 19, 20262,745.002,750.002,646.002,651.002,606.82-5.05%68,800
Mar 18, 20262,761.002,794.002,757.002,792.002,745.471.42%26,500
Mar 17, 20262,802.002,802.002,748.002,753.002,707.12-0.22%20,300
Mar 16, 20262,760.002,805.002,714.002,759.002,713.02-0.58%47,300
Mar 13, 20262,750.002,782.002,745.002,775.002,728.75-1.14%38,400
Mar 12, 20262,851.002,852.002,789.002,807.002,760.22-2.80%50,100
Mar 11, 20262,904.002,929.002,881.002,888.002,839.872.19%49,900
Mar 10, 20262,818.002,851.002,776.002,826.002,778.903.21%38,400
Mar 9, 20262,730.002,755.002,640.002,738.002,692.37-4.86%92,200
Mar 6, 20262,845.002,890.002,799.002,878.002,830.03-0.59%37,200
Mar 5, 20262,883.002,941.002,850.002,895.002,846.754.02%64,500
Mar 4, 20262,909.002,909.002,699.002,783.002,736.62-7.69%141,600
Mar 3, 20263,010.003,100.002,970.003,015.002,964.751.86%164,900
Mar 2, 20262,950.003,000.002,889.002,960.002,910.67-0.80%77,000
Feb 27, 20262,905.002,986.002,854.002,984.002,934.274.04%102,500
Feb 26, 20262,899.002,899.002,827.002,868.002,820.200.39%75,100
Feb 25, 20262,888.002,906.002,854.002,857.002,809.380.04%45,200
Feb 24, 20262,800.002,868.002,794.002,856.002,808.402.33%37,600
Feb 20, 20262,862.002,862.002,771.002,791.002,744.48-1.83%71,100
Feb 19, 20262,782.002,843.002,770.002,843.002,795.620.99%28,200
Feb 18, 20262,815.002,847.002,794.002,815.002,768.081.04%78,600
Feb 17, 20262,791.002,823.002,762.002,786.002,739.570.29%44,400
Feb 16, 20262,783.002,802.002,763.002,778.002,731.700.40%38,700
Feb 13, 20262,863.002,863.002,732.002,767.002,720.88-3.15%40,000
Feb 12, 20262,890.002,890.002,787.002,857.002,809.38-0.94%120,800
Feb 10, 20262,900.003,010.002,853.002,884.002,835.93-0.62%127,600
Feb 9, 20262,934.002,934.002,790.002,902.002,853.63-0.51%261,700
Feb 6, 20262,783.002,933.002,750.002,917.002,868.384.78%121,800
Feb 5, 20262,723.002,913.002,715.002,784.002,737.604.15%124,900
Feb 4, 20262,622.002,701.002,584.002,673.002,628.451.75%78,700