Endo Manufacturing Co., Ltd. (TYO:7841)
Japan · Delayed Price · Currency is JPY 1,098.00
-1.00 (-0.09%)
Aug 27, 2026, 3:30 PM JST
Endo Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,099.00 | 1,109.00 | 1,099.00 | 1,099.00 | 1,099.00 | 0.09% | 7,200 |
| Aug 25, 2026 | 1,110.00 | 1,110.00 | 1,088.00 | 1,098.00 | 1,098.00 | -1.17% | 21,200 |
| Aug 24, 2026 | 1,116.00 | 1,116.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.45% | 1,500 |
| Aug 21, 2026 | 1,126.00 | 1,129.00 | 1,112.00 | 1,116.00 | 1,116.00 | -0.27% | 5,300 |
| Aug 20, 2026 | 1,123.00 | 1,128.00 | 1,114.00 | 1,119.00 | 1,119.00 | -0.80% | 4,400 |
| Aug 19, 2026 | 1,128.00 | 1,130.00 | 1,109.00 | 1,128.00 | 1,128.00 | -0.27% | 4,800 |
| Aug 18, 2026 | 1,122.00 | 1,132.00 | 1,122.00 | 1,131.00 | 1,131.00 | 0.27% | 3,500 |
| Aug 17, 2026 | 1,111.00 | 1,128.00 | 1,108.00 | 1,128.00 | 1,128.00 | 2.08% | 9,700 |
| Aug 14, 2026 | 1,104.00 | 1,111.00 | 1,101.00 | 1,105.00 | 1,105.00 | -0.45% | 11,700 |
| Aug 13, 2026 | 1,115.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,110.00 | -0.09% | 16,300 |
| Aug 12, 2026 | 1,109.00 | 1,112.00 | 1,104.00 | 1,111.00 | 1,111.00 | 0.18% | 7,700 |
| Aug 10, 2026 | 1,101.00 | 1,110.00 | 1,098.00 | 1,109.00 | 1,109.00 | 0.73% | 13,600 |
| Aug 7, 2026 | 1,092.00 | 1,121.00 | 1,086.00 | 1,101.00 | 1,101.00 | -1.34% | 13,400 |
| Aug 6, 2026 | 1,120.00 | 1,141.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.72% | 13,100 |
| Aug 5, 2026 | 1,129.00 | 1,129.00 | 1,107.00 | 1,108.00 | 1,108.00 | 0.27% | 4,400 |
| Aug 4, 2026 | 1,114.00 | 1,123.00 | 1,102.00 | 1,105.00 | 1,105.00 | -0.81% | 18,500 |
| Aug 3, 2026 | 1,095.00 | 1,114.00 | 1,084.00 | 1,114.00 | 1,114.00 | 1.92% | 17,900 |
| Jul 31, 2026 | 1,094.00 | 1,095.00 | 1,086.00 | 1,093.00 | 1,093.00 | 0.74% | 17,900 |
| Jul 30, 2026 | 1,082.00 | 1,091.00 | 1,082.00 | 1,085.00 | 1,085.00 | 0.28% | 15,100 |
| Jul 29, 2026 | 1,089.00 | 1,092.00 | 1,079.00 | 1,082.00 | 1,082.00 | 0.09% | 17,800 |
| Jul 28, 2026 | 1,090.00 | 1,091.00 | 1,068.00 | 1,081.00 | 1,081.00 | -0.73% | 20,200 |
| Jul 27, 2026 | 1,090.00 | 1,096.00 | 1,087.00 | 1,089.00 | 1,089.00 | -0.09% | 81,300 |
| Jul 24, 2026 | 1,092.00 | 1,092.00 | 1,082.00 | 1,090.00 | 1,090.00 | - | 21,600 |
| Jul 23, 2026 | 1,090.00 | 1,092.00 | 1,089.00 | 1,090.00 | 1,090.00 | - | 5,500 |
| Jul 22, 2026 | 1,085.00 | 1,092.00 | 1,085.00 | 1,090.00 | 1,090.00 | - | 8,800 |
| Jul 21, 2026 | 1,077.00 | 1,092.00 | 1,077.00 | 1,090.00 | 1,090.00 | 1.30% | 10,400 |
| Jul 17, 2026 | 1,090.00 | 1,091.00 | 1,074.00 | 1,076.00 | 1,076.00 | -1.28% | 15,100 |
| Jul 16, 2026 | 1,090.00 | 1,091.00 | 1,089.00 | 1,090.00 | 1,090.00 | - | 111,800 |
| Jul 15, 2026 | 1,090.00 | 1,107.00 | 1,089.00 | 1,090.00 | 1,090.00 | - | 115,200 |
| Jul 14, 2026 | 1,090.00 | 1,101.00 | 1,087.00 | 1,090.00 | 1,090.00 | - | 20,200 |
| Jul 13, 2026 | 1,090.00 | 1,099.00 | 1,086.00 | 1,090.00 | 1,090.00 | - | 14,300 |
| Jul 10, 2026 | 1,090.00 | 1,095.00 | 1,088.00 | 1,090.00 | 1,090.00 | - | 41,100 |
| Jul 9, 2026 | 1,090.00 | 1,092.00 | 1,082.00 | 1,090.00 | 1,090.00 | - | 26,000 |
| Jul 8, 2026 | 1,089.00 | 1,095.00 | 1,087.00 | 1,090.00 | 1,090.00 | - | 18,100 |
| Jul 7, 2026 | 1,090.00 | 1,109.00 | 1,088.00 | 1,090.00 | 1,090.00 | -0.09% | 23,600 |
| Jul 6, 2026 | 1,090.00 | 1,099.00 | 1,085.00 | 1,091.00 | 1,091.00 | 0.09% | 20,200 |
| Jul 3, 2026 | 1,083.00 | 1,101.00 | 1,082.00 | 1,090.00 | 1,090.00 | - | 17,100 |
| Jul 2, 2026 | 1,088.00 | 1,108.00 | 1,079.00 | 1,090.00 | 1,090.00 | 1.02% | 11,000 |
| Jul 1, 2026 | 1,080.00 | 1,089.00 | 1,078.00 | 1,079.00 | 1,079.00 | - | 4,300 |
| Jun 30, 2026 | 1,090.00 | 1,090.00 | 1,074.00 | 1,079.00 | 1,079.00 | 0.56% | 6,800 |
| Jun 29, 2026 | 1,090.00 | 1,090.00 | 1,072.00 | 1,073.00 | 1,073.00 | -0.46% | 3,200 |
| Jun 26, 2026 | 1,087.00 | 1,087.00 | 1,078.00 | 1,078.00 | 1,078.00 | -0.09% | 2,500 |
| Jun 25, 2026 | 1,090.00 | 1,090.00 | 1,076.00 | 1,079.00 | 1,079.00 | -0.37% | 5,300 |
| Jun 24, 2026 | 1,072.00 | 1,089.00 | 1,072.00 | 1,083.00 | 1,083.00 | 0.46% | 3,000 |
| Jun 23, 2026 | 1,071.00 | 1,079.00 | 1,061.00 | 1,078.00 | 1,078.00 | 0.65% | 8,200 |
| Jun 22, 2026 | 1,072.00 | 1,078.00 | 1,071.00 | 1,071.00 | 1,071.00 | -0.83% | 3,600 |
| Jun 19, 2026 | 1,085.00 | 1,089.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.92% | 1,500 |
| Jun 18, 2026 | 1,089.00 | 1,097.00 | 1,085.00 | 1,090.00 | 1,090.00 | 0.09% | 19,600 |
| Jun 17, 2026 | 1,072.00 | 1,100.00 | 1,070.00 | 1,089.00 | 1,089.00 | 0.83% | 11,000 |
| Jun 16, 2026 | 1,085.00 | 1,093.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.56% | 54,400 |