Skip to main content
logo
ENDO Lighting Corporation (TYO:6932)
Japan flag Japan · Delayed Price · Currency is JPY
2,605.00
+10.00 (0.39%)
Sep 24, 2026, 3:30 PM JST

ENDO Lighting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20262,623.002,627.002,589.002,604.002,604.000.35%18,900
Sep 18, 20262,581.002,605.002,576.002,595.002,595.00-0.23%24,200
Sep 17, 20262,572.002,601.002,572.002,601.002,601.001.17%18,500
Sep 16, 20262,549.002,598.002,549.002,571.002,571.000.39%23,100
Sep 15, 20262,561.002,592.002,548.002,561.002,561.00-0.93%18,900
Sep 14, 20262,532.002,587.002,521.002,585.002,585.002.91%27,700
Sep 11, 20262,468.002,530.002,442.002,512.002,512.00-0.08%83,900
Sep 10, 20262,510.002,533.002,485.002,514.002,514.00-35,300
Sep 9, 20262,477.002,520.002,474.002,514.002,514.001.09%37,400
Sep 8, 20262,518.002,518.002,477.002,487.002,487.00-1.58%41,300
Sep 7, 20262,537.002,548.002,517.002,527.002,527.000.32%18,700
Sep 4, 20262,487.002,523.002,474.002,519.002,519.001.00%46,300
Sep 3, 20262,502.002,517.002,494.002,494.002,494.00-0.60%28,100
Sep 2, 20262,531.002,531.002,493.002,509.002,509.00-2.03%35,500
Sep 1, 20262,575.002,597.002,561.002,561.002,561.00-0.54%27,700
Aug 31, 20262,580.002,591.002,538.002,575.002,575.00-1.15%32,000
Aug 28, 20262,574.002,623.002,574.002,605.002,605.000.93%23,700
Aug 27, 20262,580.002,604.002,573.002,581.002,581.000.86%23,700
Aug 26, 20262,548.002,573.002,545.002,559.002,559.000.12%19,500
Aug 25, 20262,560.002,577.002,526.002,556.002,556.00-0.16%19,200
Aug 24, 20262,540.002,586.002,540.002,560.002,560.000.16%18,200
Aug 21, 20262,563.002,563.002,503.002,556.002,556.00-0.54%17,400
Aug 20, 20262,510.002,570.002,506.002,570.002,570.003.05%33,400
Aug 19, 20262,562.002,562.002,470.002,494.002,494.00-3.11%56,600
Aug 18, 20262,652.002,670.002,567.002,574.002,574.00-2.43%36,000
Aug 17, 20262,633.002,697.002,610.002,638.002,638.00-30,800
Aug 14, 20262,600.002,640.002,590.002,638.002,638.001.46%22,800
Aug 13, 20262,590.002,604.002,554.002,600.002,600.000.39%18,900
Aug 12, 20262,654.002,663.002,575.002,590.002,590.00-2.41%26,500
Aug 10, 20262,663.002,676.002,640.002,654.002,654.00-0.19%40,700
Aug 7, 20262,765.002,765.002,626.002,659.002,659.00-3.76%47,000
Aug 6, 20262,774.002,784.002,745.002,763.002,763.00-0.40%39,800
Aug 5, 20262,681.002,775.002,665.002,774.002,774.003.55%86,900
Aug 4, 20262,688.002,700.002,614.002,679.002,679.000.26%63,700
Aug 3, 20262,556.002,697.002,489.002,672.002,672.002.53%181,300
Jul 31, 20262,630.002,642.002,581.002,606.002,606.00-0.15%46,400
Jul 30, 20262,570.002,632.002,565.002,610.002,610.001.64%32,500
Jul 29, 20262,571.002,607.002,552.002,568.002,568.000.12%40,600
Jul 28, 20262,590.002,590.002,546.002,565.002,565.00-1.35%23,500
Jul 27, 20262,600.002,613.002,579.002,600.002,600.000.93%26,300
Jul 24, 20262,580.002,581.002,547.002,576.002,576.000.59%43,800
Jul 23, 20262,587.002,615.002,557.002,561.002,561.00-0.77%34,900
Jul 22, 20262,524.002,630.002,521.002,581.002,581.002.26%63,400
Jul 21, 20262,485.002,537.002,481.002,524.002,524.001.57%70,600
Jul 17, 20262,429.002,496.002,422.002,485.002,485.000.24%76,200
Jul 16, 20262,377.002,493.002,377.002,479.002,479.003.72%52,500
Jul 15, 20262,365.002,405.002,355.002,390.002,390.001.06%21,200
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