Endo Manufacturing Co., Ltd. (TYO:7841)
Japan · Delayed Price · Currency is JPY 1,306.00
+13.00 (1.01%)
At close: Jan 23, 2026
Endo Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,300.00 | 1,321.00 | 1,295.00 | 1,306.00 | 1,306.00 | 1.01% | 19,000 |
| Jan 22, 2026 | 1,275.00 | 1,294.00 | 1,274.00 | 1,293.00 | 1,293.00 | 1.25% | 6,000 |
| Jan 21, 2026 | 1,275.00 | 1,280.00 | 1,264.00 | 1,277.00 | 1,277.00 | -0.16% | 6,400 |
| Jan 20, 2026 | 1,270.00 | 1,282.00 | 1,263.00 | 1,279.00 | 1,279.00 | 0.71% | 14,300 |
| Jan 19, 2026 | 1,280.00 | 1,280.00 | 1,246.00 | 1,270.00 | 1,270.00 | -0.78% | 36,700 |
| Jan 16, 2026 | 1,290.00 | 1,290.00 | 1,267.00 | 1,280.00 | 1,280.00 | -0.08% | 18,400 |
| Jan 15, 2026 | 1,296.00 | 1,298.00 | 1,272.00 | 1,281.00 | 1,281.00 | -0.39% | 21,900 |
| Jan 14, 2026 | 1,273.00 | 1,292.00 | 1,267.00 | 1,286.00 | 1,286.00 | 0.55% | 34,000 |
| Jan 13, 2026 | 1,284.00 | 1,296.00 | 1,272.00 | 1,279.00 | 1,279.00 | 0.39% | 17,300 |
| Jan 9, 2026 | 1,256.00 | 1,283.00 | 1,256.00 | 1,274.00 | 1,274.00 | 2.33% | 21,500 |
| Jan 8, 2026 | 1,229.00 | 1,247.00 | 1,229.00 | 1,245.00 | 1,245.00 | 1.38% | 20,400 |
| Jan 7, 2026 | 1,218.00 | 1,237.00 | 1,218.00 | 1,228.00 | 1,228.00 | 1.07% | 12,700 |
| Jan 6, 2026 | 1,215.00 | 1,242.00 | 1,210.00 | 1,215.00 | 1,215.00 | 0.25% | 20,100 |
| Jan 5, 2026 | 1,193.00 | 1,212.00 | 1,184.00 | 1,212.00 | 1,212.00 | 2.36% | 28,400 |
| Dec 30, 2025 | 1,180.00 | 1,184.00 | 1,174.00 | 1,184.00 | 1,184.00 | 0.42% | 11,700 |
| Dec 29, 2025 | 1,198.00 | 1,198.00 | 1,165.00 | 1,179.00 | 1,179.00 | -2.40% | 33,300 |
| Dec 26, 2025 | 1,218.00 | 1,218.00 | 1,202.00 | 1,208.00 | 1,168.00 | -0.08% | 27,400 |
| Dec 25, 2025 | 1,207.00 | 1,215.00 | 1,207.00 | 1,209.00 | 1,168.97 | 0.17% | 11,100 |
| Dec 24, 2025 | 1,218.00 | 1,218.00 | 1,206.00 | 1,207.00 | 1,167.03 | -0.25% | 6,600 |
| Dec 23, 2025 | 1,187.00 | 1,212.00 | 1,187.00 | 1,210.00 | 1,169.93 | 1.17% | 25,500 |
| Dec 22, 2025 | 1,189.00 | 1,202.00 | 1,187.00 | 1,196.00 | 1,156.40 | 0.59% | 55,600 |
| Dec 19, 2025 | 1,177.00 | 1,195.00 | 1,177.00 | 1,189.00 | 1,149.63 | 1.02% | 9,900 |
| Dec 18, 2025 | 1,181.00 | 1,181.00 | 1,173.00 | 1,177.00 | 1,138.03 | -0.25% | 8,200 |
| Dec 17, 2025 | 1,181.00 | 1,183.00 | 1,177.00 | 1,180.00 | 1,140.93 | -0.08% | 14,400 |
| Dec 16, 2025 | 1,188.00 | 1,188.00 | 1,180.00 | 1,181.00 | 1,141.89 | 0.17% | 7,700 |
| Dec 15, 2025 | 1,184.00 | 1,187.00 | 1,178.00 | 1,179.00 | 1,139.96 | -0.67% | 24,600 |
| Dec 12, 2025 | 1,165.00 | 1,187.00 | 1,160.00 | 1,187.00 | 1,147.70 | 1.89% | 21,800 |
| Dec 11, 2025 | 1,176.00 | 1,176.00 | 1,165.00 | 1,165.00 | 1,126.42 | -0.34% | 11,900 |
| Dec 10, 2025 | 1,168.00 | 1,174.00 | 1,163.00 | 1,169.00 | 1,130.29 | 0.09% | 16,200 |
| Dec 9, 2025 | 1,174.00 | 1,175.00 | 1,166.00 | 1,168.00 | 1,129.32 | -0.51% | 10,000 |
| Dec 8, 2025 | 1,174.00 | 1,180.00 | 1,171.00 | 1,174.00 | 1,135.13 | -0.09% | 9,200 |
| Dec 5, 2025 | 1,180.00 | 1,180.00 | 1,169.00 | 1,175.00 | 1,136.09 | 0.17% | 11,900 |
| Dec 4, 2025 | 1,177.00 | 1,179.00 | 1,173.00 | 1,173.00 | 1,134.16 | -0.26% | 9,700 |
| Dec 3, 2025 | 1,187.00 | 1,187.00 | 1,175.00 | 1,176.00 | 1,137.06 | -0.68% | 8,800 |
| Dec 2, 2025 | 1,187.00 | 1,200.00 | 1,173.00 | 1,184.00 | 1,144.79 | -0.59% | 18,500 |
| Dec 1, 2025 | 1,171.00 | 1,191.00 | 1,170.00 | 1,191.00 | 1,151.56 | 1.97% | 22,000 |
| Nov 28, 2025 | 1,160.00 | 1,168.00 | 1,160.00 | 1,168.00 | 1,129.32 | 0.69% | 16,100 |
| Nov 27, 2025 | 1,172.00 | 1,174.00 | 1,159.00 | 1,160.00 | 1,121.59 | - | 13,200 |
| Nov 26, 2025 | 1,169.00 | 1,171.00 | 1,155.00 | 1,160.00 | 1,121.59 | - | 26,300 |
| Nov 25, 2025 | 1,170.00 | 1,172.00 | 1,157.00 | 1,160.00 | 1,121.59 | -0.34% | 11,800 |
| Nov 21, 2025 | 1,150.00 | 1,168.00 | 1,147.00 | 1,164.00 | 1,125.46 | 1.22% | 33,100 |
| Nov 20, 2025 | 1,150.00 | 1,167.00 | 1,144.00 | 1,150.00 | 1,111.92 | - | 34,900 |
| Nov 19, 2025 | 1,160.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,111.92 | -0.61% | 21,000 |
| Nov 18, 2025 | 1,169.00 | 1,169.00 | 1,130.00 | 1,157.00 | 1,118.69 | -0.09% | 61,900 |
| Nov 17, 2025 | 1,175.00 | 1,177.00 | 1,151.00 | 1,158.00 | 1,119.66 | -0.94% | 19,700 |
| Nov 14, 2025 | 1,167.00 | 1,170.00 | 1,159.00 | 1,169.00 | 1,130.29 | 0.26% | 8,200 |
| Nov 13, 2025 | 1,180.00 | 1,180.00 | 1,162.00 | 1,166.00 | 1,127.39 | -0.77% | 13,600 |
| Nov 12, 2025 | 1,177.00 | 1,189.00 | 1,170.00 | 1,175.00 | 1,136.09 | -0.17% | 23,200 |
| Nov 11, 2025 | 1,187.00 | 1,189.00 | 1,176.00 | 1,177.00 | 1,138.03 | -0.84% | 12,600 |
| Nov 10, 2025 | 1,196.00 | 1,196.00 | 1,176.00 | 1,187.00 | 1,147.70 | -0.92% | 44,900 |