Endo Manufacturing Co., Ltd. (TYO:7841)
Japan · Delayed Price · Currency is JPY 1,072.00
+16.00 (1.52%)
Oct 16, 2026, 3:30 PM JST
Endo Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,056.00 | 1,072.00 | 1,056.00 | 1,072.00 | 1,072.00 | 1.52% | 14,200 |
| Oct 15, 2026 | 1,063.00 | 1,063.00 | 1,055.00 | 1,056.00 | 1,056.00 | -1.31% | 17,500 |
| Oct 14, 2026 | 1,070.00 | 1,072.00 | 1,064.00 | 1,070.00 | 1,070.00 | -0.47% | 5,300 |
| Oct 13, 2026 | 1,063.00 | 1,075.00 | 1,063.00 | 1,075.00 | 1,075.00 | 0.75% | 5,500 |
| Oct 9, 2026 | 1,062.00 | 1,072.00 | 1,062.00 | 1,067.00 | 1,067.00 | -0.09% | 6,300 |
| Oct 8, 2026 | 1,064.00 | 1,069.00 | 1,055.00 | 1,068.00 | 1,068.00 | 0.38% | 15,300 |
| Oct 7, 2026 | 1,064.00 | 1,073.00 | 1,064.00 | 1,064.00 | 1,064.00 | -0.37% | 4,500 |
| Oct 6, 2026 | 1,075.00 | 1,082.00 | 1,056.00 | 1,068.00 | 1,068.00 | -1.20% | 13,000 |
| Oct 5, 2026 | 1,076.00 | 1,095.00 | 1,075.00 | 1,081.00 | 1,081.00 | 0.93% | 6,200 |
| Oct 2, 2026 | 1,115.00 | 1,115.00 | 1,071.00 | 1,071.00 | 1,071.00 | -2.72% | 21,700 |
| Oct 1, 2026 | 1,099.00 | 1,104.00 | 1,095.00 | 1,101.00 | 1,101.00 | 0.18% | 4,400 |
| Sep 30, 2026 | 1,098.00 | 1,104.00 | 1,087.00 | 1,099.00 | 1,099.00 | 1.48% | 9,300 |
| Sep 29, 2026 | 1,095.00 | 1,097.00 | 1,083.00 | 1,083.00 | 1,083.00 | -0.82% | 4,900 |
| Sep 28, 2026 | 1,094.00 | 1,101.00 | 1,092.00 | 1,092.00 | 1,092.00 | -0.18% | 5,500 |
| Sep 25, 2026 | 1,087.00 | 1,094.00 | 1,078.00 | 1,094.00 | 1,094.00 | 0.64% | 3,900 |
| Sep 24, 2026 | 1,096.00 | 1,096.00 | 1,080.00 | 1,087.00 | 1,087.00 | 0.09% | 6,800 |
| Sep 18, 2026 | 1,089.00 | 1,089.00 | 1,078.00 | 1,086.00 | 1,086.00 | 0.09% | 6,100 |
| Sep 17, 2026 | 1,089.00 | 1,092.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.37% | 11,500 |
| Sep 16, 2026 | 1,080.00 | 1,094.00 | 1,073.00 | 1,089.00 | 1,089.00 | 0.83% | 8,400 |
| Sep 15, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.93% | 2,500 |
| Sep 14, 2026 | 1,064.00 | 1,077.00 | 1,064.00 | 1,070.00 | 1,070.00 | 0.94% | 6,600 |
| Sep 11, 2026 | 1,069.00 | 1,069.00 | 1,045.00 | 1,060.00 | 1,060.00 | -0.47% | 11,900 |
| Sep 10, 2026 | 1,084.00 | 1,087.00 | 1,049.00 | 1,065.00 | 1,065.00 | -1.30% | 66,100 |
| Sep 9, 2026 | 1,075.00 | 1,084.00 | 1,072.00 | 1,079.00 | 1,079.00 | 0.28% | 22,900 |
| Sep 8, 2026 | 1,079.00 | 1,085.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.46% | 18,800 |
| Sep 7, 2026 | 1,090.00 | 1,090.00 | 1,079.00 | 1,081.00 | 1,081.00 | -0.28% | 15,300 |
| Sep 4, 2026 | 1,082.00 | 1,090.00 | 1,082.00 | 1,084.00 | 1,084.00 | 0.18% | 8,500 |
| Sep 3, 2026 | 1,082.00 | 1,089.00 | 1,078.00 | 1,082.00 | 1,082.00 | -0.28% | 8,000 |
| Sep 2, 2026 | 1,088.00 | 1,092.00 | 1,082.00 | 1,085.00 | 1,085.00 | -0.28% | 10,900 |
| Sep 1, 2026 | 1,104.00 | 1,104.00 | 1,075.00 | 1,088.00 | 1,088.00 | -0.73% | 20,800 |
| Aug 31, 2026 | 1,108.00 | 1,108.00 | 1,090.00 | 1,096.00 | 1,096.00 | -0.72% | 17,500 |
| Aug 28, 2026 | 1,102.00 | 1,105.00 | 1,096.00 | 1,104.00 | 1,104.00 | 0.55% | 4,800 |
| Aug 27, 2026 | 1,105.00 | 1,105.00 | 1,093.00 | 1,098.00 | 1,098.00 | -0.09% | 1,200 |
| 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 |