Endo Lighting Corporation 6932
TSE · Japan · Producer Manufacturing
¥2,494.00-20.00 (-0.80%)
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 | ¥2,494.00 | -0.80% | ¥2,500.00 | ¥2,510.00 | ¥2,483.00 | 20.90K |
| 2026-10-01 | ¥2,514.00 | -2.06% | ¥2,552.00 | ¥2,558.00 | ¥2,514.00 | 16.10K |
| 2026-09-30 | ¥2,567.00 | +1.26% | ¥2,515.00 | ¥2,577.00 | ¥2,515.00 | 26.00K |
| 2026-09-29 | ¥2,535.00 | -1.17% | ¥2,504.00 | ¥2,535.00 | ¥2,487.00 | 29.20K |
| 2026-09-28 | ¥2,565.00 | -0.70% | ¥2,571.00 | ¥2,609.00 | ¥2,556.00 | 27.10K |
| 2026-09-25 | ¥2,583.00 | -0.84% | ¥2,591.00 | ¥2,606.00 | ¥2,572.00 | 32.40K |
| 2026-09-24 | ¥2,605.00 | +0.39% | ¥2,623.00 | ¥2,627.00 | ¥2,589.00 | 24.20K |
| 2026-09-18 | ¥2,595.00 | -0.23% | ¥2,581.00 | ¥2,605.00 | ¥2,576.00 | 24.20K |
| 2026-09-17 | ¥2,601.00 | +1.17% | ¥2,572.00 | ¥2,601.00 | ¥2,572.00 | 18.50K |
| 2026-09-16 | ¥2,571.00 | +0.39% | ¥2,549.00 | ¥2,598.00 | ¥2,549.00 | 23.10K |
| 2026-09-15 | ¥2,561.00 | -0.93% | ¥2,561.00 | ¥2,592.00 | ¥2,548.00 | 18.90K |
| 2026-09-14 | ¥2,585.00 | +2.91% | ¥2,532.00 | ¥2,587.00 | ¥2,521.00 | 27.70K |
| 2026-09-11 | ¥2,512.00 | -0.08% | ¥2,468.00 | ¥2,530.00 | ¥2,442.00 | 83.90K |
| 2026-09-10 | ¥2,514.00 | 0.00% | ¥2,510.00 | ¥2,533.00 | ¥2,485.00 | 35.30K |
| 2026-09-09 | ¥2,514.00 | +1.09% | ¥2,477.00 | ¥2,520.00 | ¥2,474.00 | 37.40K |
| 2026-09-08 | ¥2,487.00 | -1.58% | ¥2,518.00 | ¥2,518.00 | ¥2,477.00 | 41.30K |
| 2026-09-07 | ¥2,527.00 | +0.32% | ¥2,537.00 | ¥2,548.00 | ¥2,517.00 | 18.70K |
| 2026-09-04 | ¥2,519.00 | +1.00% | ¥2,487.00 | ¥2,523.00 | ¥2,474.00 | 46.30K |
| 2026-09-03 | ¥2,494.00 | -0.60% | ¥2,502.00 | ¥2,517.00 | ¥2,494.00 | 28.10K |
| 2026-09-02 | ¥2,509.00 | -2.03% | ¥2,531.00 | ¥2,531.00 | ¥2,493.00 | 35.50K |
| 2026-09-01 | ¥2,561.00 | -0.54% | ¥2,575.00 | ¥2,597.00 | ¥2,561.00 | 27.70K |
| 2026-08-31 | ¥2,575.00 | -1.15% | ¥2,580.00 | ¥2,591.00 | ¥2,538.00 | 32.00K |
| 2026-08-28 | ¥2,605.00 | +0.93% | ¥2,574.00 | ¥2,623.00 | ¥2,574.00 | 23.70K |
| 2026-08-27 | ¥2,581.00 | +0.86% | ¥2,580.00 | ¥2,604.00 | ¥2,573.00 | 23.70K |
| 2026-08-26 | ¥2,559.00 | +0.12% | ¥2,548.00 | ¥2,573.00 | ¥2,545.00 | 19.50K |
| 2026-08-25 | ¥2,556.00 | -0.16% | ¥2,560.00 | ¥2,577.00 | ¥2,526.00 | 19.20K |
| 2026-08-24 | ¥2,560.00 | +0.16% | ¥2,540.00 | ¥2,586.00 | ¥2,540.00 | 18.20K |
| 2026-08-21 | ¥2,556.00 | -0.54% | ¥2,563.00 | ¥2,563.00 | ¥2,503.00 | 17.40K |
| 2026-08-20 | ¥2,570.00 | +3.05% | ¥2,510.00 | ¥2,570.00 | ¥2,506.00 | 33.40K |
| 2026-08-19 | ¥2,494.00 | -3.11% | ¥2,562.00 | ¥2,562.00 | ¥2,470.00 | 56.60K |
| 2026-08-18 | ¥2,574.00 | -2.43% | ¥2,652.00 | ¥2,670.00 | ¥2,567.00 | 36.00K |
| 2026-08-17 | ¥2,638.00 | 0.00% | ¥2,633.00 | ¥2,697.00 | ¥2,610.00 | 30.80K |
| 2026-08-14 | ¥2,638.00 | +1.46% | ¥2,600.00 | ¥2,640.00 | ¥2,590.00 | 22.80K |
| 2026-08-13 | ¥2,600.00 | +0.39% | ¥2,590.00 | ¥2,604.00 | ¥2,554.00 | 18.90K |
| 2026-08-12 | ¥2,590.00 | -2.41% | ¥2,654.00 | ¥2,663.00 | ¥2,575.00 | 26.50K |
| 2026-08-10 | ¥2,654.00 | -0.19% | ¥2,663.00 | ¥2,676.00 | ¥2,640.00 | 40.70K |
| 2026-08-07 | ¥2,659.00 | -3.76% | ¥2,765.00 | ¥2,765.00 | ¥2,626.00 | 47.00K |
| 2026-08-06 | ¥2,763.00 | -0.40% | ¥2,774.00 | ¥2,784.00 | ¥2,745.00 | 39.80K |
| 2026-08-05 | ¥2,774.00 | +3.55% | ¥2,681.00 | ¥2,775.00 | ¥2,665.00 | 86.90K |
| 2026-08-04 | ¥2,679.00 | +0.26% | ¥2,688.00 | ¥2,700.00 | ¥2,614.00 | 63.70K |
| 2026-08-03 | ¥2,672.00 | +2.53% | ¥2,556.00 | ¥2,697.00 | ¥2,489.00 | 181.30K |
| 2026-07-31 | ¥2,606.00 | -0.15% | ¥2,630.00 | ¥2,642.00 | ¥2,581.00 | 46.40K |
| 2026-07-30 | ¥2,610.00 | +1.64% | ¥2,570.00 | ¥2,632.00 | ¥2,565.00 | 32.50K |
| 2026-07-29 | ¥2,568.00 | +0.12% | ¥2,571.00 | ¥2,607.00 | ¥2,552.00 | 40.60K |
| 2026-07-28 | ¥2,565.00 | -1.35% | ¥2,590.00 | ¥2,590.00 | ¥2,546.00 | 23.50K |
| 2026-07-27 | ¥2,600.00 | +0.93% | ¥2,600.00 | ¥2,613.00 | ¥2,579.00 | 26.30K |
| 2026-07-24 | ¥2,576.00 | +0.59% | ¥2,580.00 | ¥2,581.00 | ¥2,547.00 | 43.80K |
| 2026-07-23 | ¥2,561.00 | -0.77% | ¥2,587.00 | ¥2,615.00 | ¥2,557.00 | 34.90K |
| 2026-07-22 | ¥2,581.00 | +2.26% | ¥2,524.00 | ¥2,630.00 | ¥2,521.00 | 63.40K |
| 2026-07-21 | ¥2,524.00 | +1.57% | ¥2,485.00 | ¥2,537.00 | ¥2,481.00 | 70.60K |
| 2026-07-17 | ¥2,485.00 | +0.24% | ¥2,429.00 | ¥2,496.00 | ¥2,422.00 | 76.20K |
| 2026-07-16 | ¥2,479.00 | +3.72% | ¥2,377.00 | ¥2,493.00 | ¥2,377.00 | 52.50K |
| 2026-07-15 | ¥2,390.00 | +1.06% | ¥2,365.00 | ¥2,405.00 | ¥2,355.00 | 21.20K |
| 2026-07-14 | ¥2,365.00 | +0.77% | ¥2,354.00 | ¥2,369.00 | ¥2,335.00 | 29.90K |
| 2026-07-13 | ¥2,347.00 | -1.39% | ¥2,361.00 | ¥2,386.00 | ¥2,331.00 | 38.20K |
| 2026-07-10 | ¥2,380.00 | +0.93% | ¥2,362.00 | ¥2,400.00 | ¥2,362.00 | 39.70K |
| 2026-07-09 | ¥2,358.00 | +0.04% | ¥2,377.00 | ¥2,380.00 | ¥2,342.00 | 20.40K |
| 2026-07-08 | ¥2,357.00 | -3.00% | ¥2,410.00 | ¥2,410.00 | ¥2,357.00 | 42.80K |
| 2026-07-07 | ¥2,430.00 | -1.14% | ¥2,476.00 | ¥2,476.00 | ¥2,412.00 | 76.00K |
| 2026-07-06 | ¥2,458.00 | +0.16% | ¥2,475.00 | ¥2,501.00 | ¥2,458.00 | 28.70K |
| 2026-07-03 | ¥2,454.00 | +2.08% | ¥2,400.00 | ¥2,460.00 | ¥2,400.00 | 28.00K |
| 2026-07-02 | ¥2,404.00 | +1.43% | ¥2,336.00 | ¥2,408.00 | ¥2,336.00 | 35.90K |
| 2026-07-01 | ¥2,370.00 | +0.81% | ¥2,393.00 | ¥2,400.00 | ¥2,336.00 | 32.60K |
| 2026-06-30 | ¥2,351.00 | -0.89% | ¥2,372.00 | ¥2,372.00 | ¥2,316.00 | 36.20K |
| 2026-06-29 | ¥2,372.00 | +0.13% | ¥2,391.00 | ¥2,394.00 | ¥2,345.00 | 29.40K |
| 2026-06-26 | ¥2,369.00 | -0.55% | ¥2,370.00 | ¥2,417.00 | ¥2,357.00 | 33.20K |
| 2026-06-25 | ¥2,382.00 | +0.51% | ¥2,385.00 | ¥2,401.00 | ¥2,377.00 | 17.60K |
| 2026-06-24 | ¥2,370.00 | +0.34% | ¥2,350.00 | ¥2,399.00 | ¥2,347.00 | 23.40K |
| 2026-06-23 | ¥2,362.00 | -1.99% | ¥2,381.00 | ¥2,400.00 | ¥2,362.00 | 24.20K |
| 2026-06-22 | ¥2,410.00 | +0.54% | ¥2,377.00 | ¥2,418.00 | ¥2,360.00 | 40.50K |
| 2026-06-19 | ¥2,397.00 | +2.61% | ¥2,375.00 | ¥2,411.00 | ¥2,348.00 | 45.90K |
| 2026-06-18 | ¥2,336.00 | +0.43% | ¥2,327.00 | ¥2,349.00 | ¥2,308.00 | 29.80K |
| 2026-06-17 | ¥2,326.00 | +0.56% | ¥2,310.00 | ¥2,363.00 | ¥2,306.00 | 25.40K |
| 2026-06-16 | ¥2,313.00 | -1.74% | ¥2,360.00 | ¥2,360.00 | ¥2,305.00 | 31.90K |
| 2026-06-15 | ¥2,354.00 | +1.82% | ¥2,339.00 | ¥2,360.00 | ¥2,323.00 | 33.90K |
| 2026-06-12 | ¥2,312.00 | +0.13% | ¥2,357.00 | ¥2,357.00 | ¥2,288.00 | 40.70K |
| 2026-06-11 | ¥2,309.00 | -3.19% | ¥2,335.00 | ¥2,337.00 | ¥2,240.00 | 79.40K |
| 2026-06-10 | ¥2,385.00 | +0.55% | ¥2,376.00 | ¥2,396.00 | ¥2,341.00 | 49.40K |
| 2026-06-09 | ¥2,372.00 | -2.59% | ¥2,449.00 | ¥2,470.00 | ¥2,370.00 | 44.40K |
| 2026-06-08 | ¥2,435.00 | -3.37% | ¥2,473.00 | ¥2,473.00 | ¥2,381.00 | 50.50K |
| 2026-06-05 | ¥2,520.00 | +1.65% | ¥2,500.00 | ¥2,529.00 | ¥2,479.00 | 29.90K |
| 2026-06-04 | ¥2,479.00 | -1.00% | ¥2,491.00 | ¥2,507.00 | ¥2,465.00 | 35.40K |
| 2026-06-03 | ¥2,504.00 | +0.20% | ¥2,501.00 | ¥2,542.00 | ¥2,477.00 | 58.00K |
| 2026-06-02 | ¥2,499.00 | -2.31% | ¥2,534.00 | ¥2,534.00 | ¥2,438.00 | 101.00K |
| 2026-06-01 | ¥2,558.00 | +0.51% | ¥2,550.00 | ¥2,634.00 | ¥2,542.00 | 92.30K |
| 2026-05-29 | ¥2,545.00 | +1.60% | ¥2,507.00 | ¥2,590.00 | ¥2,486.00 | 53.70K |
| 2026-05-28 | ¥2,505.00 | +0.16% | ¥2,500.00 | ¥2,513.00 | ¥2,473.00 | 43.30K |
| 2026-05-27 | ¥2,501.00 | -1.34% | ¥2,566.00 | ¥2,566.00 | ¥2,498.00 | 36.70K |
| 2026-05-26 | ¥2,535.00 | +1.68% | ¥2,497.00 | ¥2,573.00 | ¥2,472.00 | 65.00K |
| 2026-05-25 | ¥2,493.00 | +1.55% | ¥2,480.00 | ¥2,500.00 | ¥2,466.00 | 32.20K |