Edion Corporation 2730
TSE · Japan · Retail Trade
¥2,359.00-74.00 (-3.04%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,359.00 | -3.04% | ¥2,422.00 | ¥2,422.00 | ¥2,359.00 | 355.10K |
| 2026-10-01 | ¥2,433.00 | -0.49% | ¥2,440.00 | ¥2,446.00 | ¥2,410.00 | 346.80K |
| 2026-09-30 | ¥2,445.00 | -0.29% | ¥2,449.00 | ¥2,451.00 | ¥2,406.00 | 427.20K |
| 2026-09-29 | ¥2,452.00 | -0.08% | ¥2,438.00 | ¥2,469.00 | ¥2,411.00 | 429.80K |
| 2026-09-28 | ¥2,454.00 | -1.72% | ¥2,514.00 | ¥2,515.00 | ¥2,450.00 | 512.50K |
| 2026-09-25 | ¥2,497.00 | +0.12% | ¥2,500.00 | ¥2,519.00 | ¥2,492.00 | 335.30K |
| 2026-09-24 | ¥2,494.00 | -0.87% | ¥2,499.00 | ¥2,532.00 | ¥2,489.00 | 326.90K |
| 2026-09-18 | ¥2,516.00 | -0.32% | ¥2,519.00 | ¥2,520.00 | ¥2,492.00 | 336.30K |
| 2026-09-17 | ¥2,524.00 | +0.24% | ¥2,527.00 | ¥2,543.00 | ¥2,503.00 | 240.80K |
| 2026-09-16 | ¥2,518.00 | +1.12% | ¥2,497.00 | ¥2,527.00 | ¥2,488.00 | 273.00K |
| 2026-09-15 | ¥2,490.00 | -0.44% | ¥2,508.00 | ¥2,519.00 | ¥2,480.00 | 471.10K |
| 2026-09-14 | ¥2,501.00 | +1.71% | ¥2,480.00 | ¥2,506.00 | ¥2,477.00 | 231.80K |
| 2026-09-11 | ¥2,459.00 | -0.24% | ¥2,447.00 | ¥2,480.00 | ¥2,442.00 | 336.60K |
| 2026-09-10 | ¥2,465.00 | +0.69% | ¥2,435.00 | ¥2,478.00 | ¥2,425.00 | 220.40K |
| 2026-09-09 | ¥2,448.00 | -1.17% | ¥2,469.00 | ¥2,469.00 | ¥2,443.00 | 207.90K |
| 2026-09-08 | ¥2,477.00 | -0.44% | ¥2,488.00 | ¥2,499.00 | ¥2,476.00 | 143.70K |
| 2026-09-07 | ¥2,488.00 | -0.96% | ¥2,512.00 | ¥2,518.00 | ¥2,487.00 | 155.60K |
| 2026-09-04 | ¥2,512.00 | +0.36% | ¥2,491.00 | ¥2,526.00 | ¥2,476.00 | 210.80K |
| 2026-09-03 | ¥2,503.00 | +0.48% | ¥2,502.00 | ¥2,513.00 | ¥2,492.00 | 188.00K |
| 2026-09-02 | ¥2,491.00 | -1.58% | ¥2,519.00 | ¥2,530.00 | ¥2,491.00 | 266.80K |
| 2026-09-01 | ¥2,531.00 | -0.78% | ¥2,551.00 | ¥2,583.00 | ¥2,521.00 | 194.30K |
| 2026-08-31 | ¥2,551.00 | +0.43% | ¥2,540.00 | ¥2,557.00 | ¥2,511.00 | 232.30K |
| 2026-08-28 | ¥2,540.00 | +0.40% | ¥2,511.00 | ¥2,545.00 | ¥2,502.00 | 201.00K |
| 2026-08-27 | ¥2,530.00 | -0.94% | ¥2,533.00 | ¥2,579.00 | ¥2,528.00 | 150.60K |
| 2026-08-26 | ¥2,554.00 | +0.35% | ¥2,535.00 | ¥2,567.00 | ¥2,535.00 | 181.00K |
| 2026-08-25 | ¥2,545.00 | +0.99% | ¥2,523.00 | ¥2,550.00 | ¥2,521.00 | 210.10K |
| 2026-08-24 | ¥2,520.00 | -1.06% | ¥2,565.00 | ¥2,565.00 | ¥2,515.00 | 239.50K |
| 2026-08-21 | ¥2,547.00 | -0.59% | ¥2,550.00 | ¥2,560.00 | ¥2,520.00 | 192.80K |
| 2026-08-20 | ¥2,562.00 | +2.19% | ¥2,507.00 | ¥2,562.00 | ¥2,501.00 | 686.90K |
| 2026-08-19 | ¥2,507.00 | -0.04% | ¥2,513.00 | ¥2,518.00 | ¥2,480.00 | 304.80K |
| 2026-08-18 | ¥2,508.00 | +1.42% | ¥2,468.00 | ¥2,529.00 | ¥2,460.00 | 253.80K |
| 2026-08-17 | ¥2,473.00 | -1.59% | ¥2,508.00 | ¥2,518.00 | ¥2,473.00 | 256.70K |
| 2026-08-14 | ¥2,513.00 | +0.44% | ¥2,496.00 | ¥2,534.00 | ¥2,495.00 | 179.60K |
| 2026-08-13 | ¥2,502.00 | -0.04% | ¥2,503.00 | ¥2,518.00 | ¥2,487.00 | 212.10K |
| 2026-08-12 | ¥2,503.00 | -0.99% | ¥2,515.00 | ¥2,523.00 | ¥2,489.00 | 212.20K |
| 2026-08-10 | ¥2,528.00 | -0.78% | ¥2,533.00 | ¥2,535.00 | ¥2,499.00 | 227.70K |
| 2026-08-07 | ¥2,548.00 | +0.99% | ¥2,530.00 | ¥2,572.00 | ¥2,521.00 | 317.30K |
| 2026-08-06 | ¥2,523.00 | +3.23% | ¥2,439.00 | ¥2,531.00 | ¥2,439.00 | 391.90K |
| 2026-08-05 | ¥2,444.00 | +0.70% | ¥2,430.00 | ¥2,543.00 | ¥2,430.00 | 616.90K |
| 2026-08-04 | ¥2,427.00 | -1.30% | ¥2,450.00 | ¥2,458.00 | ¥2,415.00 | 242.30K |
| 2026-08-03 | ¥2,459.00 | +1.53% | ¥2,440.00 | ¥2,467.00 | ¥2,405.00 | 338.20K |
| 2026-07-31 | ¥2,422.00 | -3.58% | ¥2,485.00 | ¥2,491.00 | ¥2,417.00 | 266.50K |
| 2026-07-30 | ¥2,512.00 | -3.61% | ¥2,589.00 | ¥2,589.00 | ¥2,496.00 | 358.70K |
| 2026-07-29 | ¥2,606.00 | +2.60% | ¥2,549.00 | ¥2,615.00 | ¥2,525.00 | 326.20K |
| 2026-07-28 | ¥2,540.00 | +0.91% | ¥2,540.00 | ¥2,548.00 | ¥2,507.00 | 272.90K |
| 2026-07-27 | ¥2,517.00 | +0.80% | ¥2,508.00 | ¥2,519.00 | ¥2,488.00 | 264.60K |
| 2026-07-24 | ¥2,497.00 | +0.73% | ¥2,476.00 | ¥2,512.00 | ¥2,465.00 | 238.70K |
| 2026-07-23 | ¥2,479.00 | +0.94% | ¥2,454.00 | ¥2,493.00 | ¥2,447.00 | 170.90K |
| 2026-07-22 | ¥2,456.00 | -1.52% | ¥2,492.00 | ¥2,492.00 | ¥2,433.00 | 258.70K |
| 2026-07-21 | ¥2,494.00 | +4.57% | ¥2,390.00 | ¥2,517.00 | ¥2,385.00 | 437.10K |
| 2026-07-17 | ¥2,385.00 | +0.51% | ¥2,375.00 | ¥2,421.00 | ¥2,369.00 | 365.70K |
| 2026-07-16 | ¥2,373.00 | +1.19% | ¥2,348.00 | ¥2,408.00 | ¥2,345.00 | 294.80K |
| 2026-07-15 | ¥2,345.00 | -1.05% | ¥2,370.00 | ¥2,378.00 | ¥2,341.00 | 282.00K |
| 2026-07-14 | ¥2,370.00 | +2.24% | ¥2,355.00 | ¥2,405.00 | ¥2,348.00 | 415.70K |
| 2026-07-13 | ¥2,318.00 | +1.18% | ¥2,308.00 | ¥2,336.00 | ¥2,302.00 | 230.40K |
| 2026-07-10 | ¥2,291.00 | -1.59% | ¥2,330.00 | ¥2,346.00 | ¥2,291.00 | 313.40K |
| 2026-07-09 | ¥2,328.00 | +1.22% | ¥2,291.00 | ¥2,354.00 | ¥2,287.00 | 338.70K |
| 2026-07-08 | ¥2,300.00 | +0.83% | ¥2,271.00 | ¥2,312.00 | ¥2,270.00 | 225.00K |
| 2026-07-07 | ¥2,281.00 | +1.92% | ¥2,249.00 | ¥2,308.00 | ¥2,231.00 | 316.50K |
| 2026-07-06 | ¥2,238.00 | +1.18% | ¥2,212.00 | ¥2,245.00 | ¥2,203.00 | 260.90K |
| 2026-07-03 | ¥2,212.00 | +0.32% | ¥2,237.00 | ¥2,248.00 | ¥2,206.00 | 209.90K |
| 2026-07-02 | ¥2,205.00 | +0.59% | ¥2,200.00 | ¥2,217.00 | ¥2,172.00 | 512.20K |
| 2026-07-01 | ¥2,192.00 | -2.75% | ¥2,250.00 | ¥2,254.00 | ¥2,192.00 | 270.50K |
| 2026-06-30 | ¥2,254.00 | -1.66% | ¥2,290.00 | ¥2,296.00 | ¥2,240.00 | 249.60K |
| 2026-06-29 | ¥2,292.00 | +1.69% | ¥2,275.00 | ¥2,297.00 | ¥2,262.00 | 288.20K |
| 2026-06-26 | ¥2,254.00 | -0.79% | ¥2,231.00 | ¥2,277.00 | ¥2,229.00 | 390.60K |
| 2026-06-25 | ¥2,272.00 | +1.07% | ¥2,249.00 | ¥2,289.00 | ¥2,215.00 | 308.20K |
| 2026-06-24 | ¥2,248.00 | -0.62% | ¥2,262.00 | ¥2,280.00 | ¥2,248.00 | 278.10K |
| 2026-06-23 | ¥2,262.00 | -0.09% | ¥2,260.00 | ¥2,276.00 | ¥2,246.00 | 288.90K |
| 2026-06-22 | ¥2,264.00 | -2.71% | ¥2,300.00 | ¥2,310.00 | ¥2,256.00 | 369.40K |
| 2026-06-19 | ¥2,327.00 | +2.74% | ¥2,270.00 | ¥2,327.00 | ¥2,261.00 | 441.10K |
| 2026-06-18 | ¥2,265.00 | -1.65% | ¥2,293.00 | ¥2,312.00 | ¥2,255.00 | 442.40K |
| 2026-06-17 | ¥2,303.00 | -3.24% | ¥2,378.00 | ¥2,394.00 | ¥2,274.00 | 591.30K |
| 2026-06-16 | ¥2,380.00 | -2.82% | ¥2,416.00 | ¥2,416.00 | ¥2,355.00 | 428.20K |
| 2026-06-15 | ¥2,449.00 | -2.74% | ¥2,505.00 | ¥2,515.00 | ¥2,440.00 | 384.50K |
| 2026-06-12 | ¥2,518.00 | -2.10% | ¥2,545.00 | ¥2,567.00 | ¥2,508.00 | 416.60K |
| 2026-06-11 | ¥2,572.00 | +0.12% | ¥2,565.00 | ¥2,589.00 | ¥2,505.00 | 569.10K |
| 2026-06-10 | ¥2,569.00 | +0.08% | ¥2,590.00 | ¥2,654.00 | ¥2,569.00 | 695.40K |
| 2026-06-09 | ¥2,567.00 | -0.12% | ¥2,550.00 | ¥2,621.00 | ¥2,542.00 | 861.80K |
| 2026-06-08 | ¥2,570.00 | +4.22% | ¥2,460.00 | ¥2,588.00 | ¥2,460.00 | 1.15M |
| 2026-06-05 | ¥2,466.00 | -7.54% | ¥2,659.00 | ¥2,664.00 | ¥2,420.00 | 2.23M |
| 2026-06-04 | ¥2,667.00 | +12.34% | ¥2,699.00 | ¥2,699.00 | ¥2,473.00 | 2.66M |
| 2026-06-03 | ¥2,374.00 | +0.85% | ¥2,347.00 | ¥2,380.00 | ¥2,340.00 | 249.50K |
| 2026-06-02 | ¥2,354.00 | +0.60% | ¥2,310.00 | ¥2,368.00 | ¥2,290.00 | 272.70K |
| 2026-06-01 | ¥2,340.00 | -1.27% | ¥2,356.00 | ¥2,363.00 | ¥2,316.00 | 312.20K |
| 2026-05-29 | ¥2,370.00 | +1.54% | ¥2,345.00 | ¥2,402.00 | ¥2,341.00 | 560.30K |
| 2026-05-28 | ¥2,334.00 | +1.04% | ¥2,308.00 | ¥2,335.00 | ¥2,289.00 | 308.40K |
| 2026-05-27 | ¥2,310.00 | +0.09% | ¥2,300.00 | ¥2,316.00 | ¥2,271.00 | 279.50K |
| 2026-05-26 | ¥2,308.00 | +0.39% | ¥2,286.00 | ¥2,308.00 | ¥2,260.00 | 286.00K |
| 2026-05-25 | ¥2,299.00 | -3.00% | ¥2,350.00 | ¥2,373.00 | ¥2,286.00 | 331.20K |