EDP Corporation 7794
TSE · Japan · Electronic Technology
¥1,042.00+14.00 (+1.36%)
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 | ¥1,042.00 | +1.36% | ¥1,033.00 | ¥1,063.00 | ¥1,028.00 | 192.20K |
| 2026-10-01 | ¥1,028.00 | +1.68% | ¥1,011.00 | ¥1,033.00 | ¥1,008.00 | 160.10K |
| 2026-09-30 | ¥1,011.00 | +0.60% | ¥1,009.00 | ¥1,015.00 | ¥996.00 | 121.40K |
| 2026-09-29 | ¥1,005.00 | -0.20% | ¥1,009.00 | ¥1,009.00 | ¥964.00 | 170.80K |
| 2026-09-28 | ¥1,007.00 | +0.20% | ¥1,010.00 | ¥1,029.00 | ¥1,004.00 | 133.20K |
| 2026-09-25 | ¥1,005.00 | -0.79% | ¥1,013.00 | ¥1,015.00 | ¥997.00 | 167.00K |
| 2026-09-24 | ¥1,013.00 | +1.71% | ¥1,011.00 | ¥1,036.00 | ¥1,005.00 | 242.00K |
| 2026-09-18 | ¥996.00 | +2.26% | ¥976.00 | ¥999.00 | ¥968.00 | 227.40K |
| 2026-09-17 | ¥974.00 | +3.07% | ¥950.00 | ¥975.00 | ¥945.00 | 166.10K |
| 2026-09-16 | ¥945.00 | -1.87% | ¥963.00 | ¥963.00 | ¥936.00 | 199.60K |
| 2026-09-15 | ¥963.00 | +0.94% | ¥946.00 | ¥979.00 | ¥942.00 | 150.70K |
| 2026-09-14 | ¥954.00 | -1.85% | ¥957.00 | ¥961.00 | ¥932.00 | 316.50K |
| 2026-09-11 | ¥972.00 | -3.86% | ¥991.00 | ¥991.00 | ¥963.00 | 288.20K |
| 2026-09-10 | ¥1,011.00 | -0.79% | ¥1,018.00 | ¥1,018.00 | ¥995.00 | 220.40K |
| 2026-09-09 | ¥1,019.00 | -3.04% | ¥1,045.00 | ¥1,080.00 | ¥1,011.00 | 383.00K |
| 2026-09-08 | ¥1,051.00 | +5.21% | ¥1,030.00 | ¥1,134.00 | ¥1,017.00 | 1.49M |
| 2026-09-07 | ¥999.00 | -0.79% | ¥1,010.00 | ¥1,032.00 | ¥990.00 | 356.00K |
| 2026-09-04 | ¥1,007.00 | +3.60% | ¥976.00 | ¥1,012.00 | ¥966.00 | 401.50K |
| 2026-09-03 | ¥972.00 | +0.62% | ¥970.00 | ¥983.00 | ¥953.00 | 243.80K |
| 2026-09-02 | ¥966.00 | -1.63% | ¥972.00 | ¥978.00 | ¥958.00 | 171.20K |
| 2026-09-01 | ¥982.00 | -0.91% | ¥988.00 | ¥990.00 | ¥962.00 | 179.10K |
| 2026-08-31 | ¥991.00 | +0.41% | ¥983.00 | ¥991.00 | ¥947.00 | 287.30K |
| 2026-08-28 | ¥987.00 | -2.37% | ¥1,011.00 | ¥1,016.00 | ¥980.00 | 351.80K |
| 2026-08-27 | ¥1,011.00 | -2.88% | ¥980.00 | ¥1,025.00 | ¥962.00 | 607.50K |
| 2026-08-26 | ¥1,041.00 | +3.48% | ¥998.00 | ¥1,050.00 | ¥980.00 | 744.60K |
| 2026-08-25 | ¥1,006.00 | +9.35% | ¥913.00 | ¥1,012.00 | ¥905.00 | 665.20K |
| 2026-08-24 | ¥920.00 | -1.60% | ¥936.00 | ¥942.00 | ¥911.00 | 376.90K |
| 2026-08-21 | ¥935.00 | -1.37% | ¥939.00 | ¥952.00 | ¥918.00 | 231.80K |
| 2026-08-20 | ¥948.00 | +1.50% | ¥949.00 | ¥989.00 | ¥934.00 | 555.00K |
| 2026-08-19 | ¥934.00 | -3.21% | ¥960.00 | ¥970.00 | ¥918.00 | 307.90K |
| 2026-08-18 | ¥965.00 | -0.52% | ¥975.00 | ¥978.00 | ¥945.00 | 326.70K |
| 2026-08-17 | ¥970.00 | +2.54% | ¥946.00 | ¥981.00 | ¥915.00 | 435.60K |
| 2026-08-14 | ¥946.00 | +3.16% | ¥917.00 | ¥962.00 | ¥907.00 | 638.00K |
| 2026-08-13 | ¥917.00 | +1.55% | ¥900.00 | ¥929.00 | ¥893.00 | 433.70K |
| 2026-08-12 | ¥903.00 | -0.88% | ¥911.00 | ¥919.00 | ¥890.00 | 303.20K |
| 2026-08-10 | ¥911.00 | +4.71% | ¥881.00 | ¥923.00 | ¥861.00 | 397.20K |
| 2026-08-07 | ¥870.00 | -0.46% | ¥869.00 | ¥878.00 | ¥837.00 | 245.90K |
| 2026-08-06 | ¥874.00 | -2.56% | ¥891.00 | ¥892.00 | ¥870.00 | 209.60K |
| 2026-08-05 | ¥897.00 | +1.82% | ¥886.00 | ¥909.00 | ¥871.00 | 336.30K |
| 2026-08-04 | ¥881.00 | +2.92% | ¥871.00 | ¥886.00 | ¥849.00 | 276.10K |
| 2026-08-03 | ¥856.00 | -0.47% | ¥855.00 | ¥872.00 | ¥820.00 | 255.70K |
| 2026-07-31 | ¥860.00 | +4.88% | ¥835.00 | ¥877.00 | ¥820.00 | 640.20K |
| 2026-07-30 | ¥820.00 | -2.84% | ¥844.00 | ¥852.00 | ¥812.00 | 344.00K |
| 2026-07-29 | ¥844.00 | -4.95% | ¥880.00 | ¥880.00 | ¥827.00 | 504.00K |
| 2026-07-28 | ¥888.00 | -5.03% | ¥920.00 | ¥935.00 | ¥885.00 | 358.70K |
| 2026-07-27 | ¥935.00 | +1.74% | ¥934.00 | ¥943.00 | ¥898.00 | 309.20K |
| 2026-07-24 | ¥919.00 | -3.47% | ¥945.00 | ¥945.00 | ¥915.00 | 147.40K |
| 2026-07-23 | ¥952.00 | +1.38% | ¥939.00 | ¥969.00 | ¥935.00 | 333.90K |
| 2026-07-22 | ¥939.00 | +1.40% | ¥940.00 | ¥959.00 | ¥919.00 | 309.80K |
| 2026-07-21 | ¥926.00 | +1.42% | ¥925.00 | ¥945.00 | ¥897.00 | 305.20K |
| 2026-07-17 | ¥913.00 | -4.10% | ¥930.00 | ¥932.00 | ¥884.00 | 472.90K |
| 2026-07-16 | ¥952.00 | -6.94% | ¥1,014.00 | ¥1,022.00 | ¥937.00 | 719.20K |
| 2026-07-15 | ¥1,023.00 | -0.10% | ¥1,030.00 | ¥1,036.00 | ¥1,003.00 | 250.90K |
| 2026-07-14 | ¥1,024.00 | -2.20% | ¥1,047.00 | ¥1,059.00 | ¥1,007.00 | 351.60K |
| 2026-07-13 | ¥1,047.00 | -1.97% | ¥1,068.00 | ¥1,076.00 | ¥1,032.00 | 354.00K |
| 2026-07-10 | ¥1,068.00 | +0.28% | ¥1,077.00 | ¥1,084.00 | ¥1,051.00 | 243.50K |
| 2026-07-09 | ¥1,065.00 | -1.84% | ¥1,103.00 | ¥1,103.00 | ¥1,054.00 | 242.20K |
| 2026-07-08 | ¥1,085.00 | -2.16% | ¥1,100.00 | ¥1,106.00 | ¥1,072.00 | 222.80K |
| 2026-07-07 | ¥1,109.00 | -5.54% | ¥1,174.00 | ¥1,174.00 | ¥1,094.00 | 326.70K |
| 2026-07-06 | ¥1,174.00 | -4.48% | ¥1,244.00 | ¥1,251.00 | ¥1,158.00 | 421.40K |
| 2026-07-03 | ¥1,229.00 | +0.57% | ¥1,222.00 | ¥1,229.00 | ¥1,184.00 | 279.00K |
| 2026-07-02 | ¥1,222.00 | +0.41% | ¥1,221.00 | ¥1,245.00 | ¥1,189.00 | 364.60K |
| 2026-07-01 | ¥1,217.00 | -1.14% | ¥1,240.00 | ¥1,251.00 | ¥1,186.00 | 483.60K |
| 2026-06-30 | ¥1,231.00 | +5.85% | ¥1,165.00 | ¥1,258.00 | ¥1,125.00 | 896.60K |
| 2026-06-29 | ¥1,163.00 | +13.35% | ¥1,100.00 | ¥1,170.00 | ¥1,060.00 | 1.07M |
| 2026-06-26 | ¥1,026.00 | -2.29% | ¥1,049.00 | ¥1,049.00 | ¥1,015.00 | 184.00K |
| 2026-06-25 | ¥1,050.00 | -0.28% | ¥1,080.00 | ¥1,088.00 | ¥1,033.00 | 238.10K |
| 2026-06-24 | ¥1,053.00 | -4.45% | ¥1,099.00 | ¥1,115.00 | ¥1,043.00 | 324.60K |
| 2026-06-23 | ¥1,102.00 | -8.77% | ¥1,208.00 | ¥1,208.00 | ¥1,102.00 | 322.20K |
| 2026-06-22 | ¥1,208.00 | +10.42% | ¥1,119.00 | ¥1,209.00 | ¥1,105.00 | 768.70K |
| 2026-06-19 | ¥1,094.00 | -0.82% | ¥1,121.00 | ¥1,130.00 | ¥1,068.00 | 249.90K |
| 2026-06-18 | ¥1,103.00 | +0.55% | ¥1,091.00 | ¥1,112.00 | ¥1,060.00 | 239.50K |
| 2026-06-17 | ¥1,097.00 | +2.72% | ¥1,074.00 | ¥1,098.00 | ¥1,062.00 | 237.40K |
| 2026-06-16 | ¥1,068.00 | -1.39% | ¥1,095.00 | ¥1,095.00 | ¥1,050.00 | 154.80K |
| 2026-06-15 | ¥1,083.00 | +0.46% | ¥1,121.00 | ¥1,144.00 | ¥1,073.00 | 246.10K |
| 2026-06-12 | ¥1,078.00 | +1.32% | ¥1,100.00 | ¥1,114.00 | ¥1,070.00 | 191.40K |
| 2026-06-11 | ¥1,064.00 | -2.39% | ¥1,081.00 | ¥1,090.00 | ¥1,048.00 | 216.80K |
| 2026-06-10 | ¥1,090.00 | -2.50% | ¥1,110.00 | ¥1,118.00 | ¥1,077.00 | 252.20K |
| 2026-06-09 | ¥1,118.00 | +0.72% | ¥1,113.00 | ¥1,174.00 | ¥1,112.00 | 335.80K |
| 2026-06-08 | ¥1,110.00 | +2.30% | ¥1,080.00 | ¥1,155.00 | ¥1,040.00 | 672.80K |
| 2026-06-05 | ¥1,085.00 | +7.96% | ¥1,005.00 | ¥1,113.00 | ¥1,005.00 | 537.70K |
| 2026-06-04 | ¥1,005.00 | -6.07% | ¥1,070.00 | ¥1,071.00 | ¥976.00 | 718.50K |
| 2026-06-03 | ¥1,070.00 | -1.11% | ¥1,102.00 | ¥1,130.00 | ¥1,070.00 | 559.20K |
| 2026-06-02 | ¥1,082.00 | -7.36% | ¥1,160.00 | ¥1,160.00 | ¥1,073.00 | 600.50K |
| 2026-06-01 | ¥1,168.00 | +1.65% | ¥1,170.00 | ¥1,249.00 | ¥1,151.00 | 793.20K |
| 2026-05-29 | ¥1,149.00 | -10.51% | ¥1,225.00 | ¥1,250.00 | ¥1,120.00 | 1.51M |
| 2026-05-28 | ¥1,284.00 | +17.37% | ¥1,326.00 | ¥1,394.00 | ¥1,261.00 | 5.14M |
| 2026-05-27 | ¥1,094.00 | -2.76% | ¥1,125.00 | ¥1,137.00 | ¥1,088.00 | 168.40K |
| 2026-05-26 | ¥1,125.00 | -3.68% | ¥1,160.00 | ¥1,170.00 | ¥1,119.00 | 202.70K |
| 2026-05-25 | ¥1,168.00 | +4.47% | ¥1,148.00 | ¥1,184.00 | ¥1,133.00 | 268.00K |