Skip to main content
logo
ENDO Lighting Corporation (TYO:6932)
Japan flag Japan · Delayed Price · Currency is JPY
2,483.00
-20.00 (-0.80%)
May 11, 2026, 3:30 PM JST

ENDO Lighting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,453.002,533.002,440.002,517.002,517.00-4.66%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