Skip to main content
logo
ENDO Lighting Corporation (TYO:6932)
Japan flag Japan · Delayed Price · Currency is JPY
2,581.00
+22.00 (0.86%)
Aug 27, 2026, 3:30 PM JST

ENDO Lighting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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