Endo Manufacturing Co., Ltd. 7841
TSE · Japan · Producer Manufacturing
¥1,101.00+2.00 (+0.18%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,101.00 | +0.18% | ¥1,099.00 | ¥1,104.00 | ¥1,095.00 | 4.40K |
| 2026-09-30 | ¥1,099.00 | +1.48% | ¥1,098.00 | ¥1,104.00 | ¥1,087.00 | 9.30K |
| 2026-09-29 | ¥1,083.00 | -0.82% | ¥1,095.00 | ¥1,097.00 | ¥1,083.00 | 4.90K |
| 2026-09-28 | ¥1,092.00 | -0.18% | ¥1,094.00 | ¥1,101.00 | ¥1,092.00 | 5.50K |
| 2026-09-25 | ¥1,094.00 | +0.64% | ¥1,087.00 | ¥1,094.00 | ¥1,078.00 | 3.90K |
| 2026-09-24 | ¥1,087.00 | +0.09% | ¥1,096.00 | ¥1,096.00 | ¥1,080.00 | 6.80K |
| 2026-09-18 | ¥1,086.00 | +0.09% | ¥1,089.00 | ¥1,089.00 | ¥1,078.00 | 6.10K |
| 2026-09-17 | ¥1,085.00 | -0.37% | ¥1,089.00 | ¥1,092.00 | ¥1,080.00 | 11.50K |
| 2026-09-16 | ¥1,089.00 | +0.83% | ¥1,080.00 | ¥1,094.00 | ¥1,073.00 | 8.40K |
| 2026-09-15 | ¥1,080.00 | +0.93% | ¥1,070.00 | ¥1,080.00 | ¥1,070.00 | 2.50K |
| 2026-09-14 | ¥1,070.00 | +0.94% | ¥1,064.00 | ¥1,077.00 | ¥1,064.00 | 6.60K |
| 2026-09-11 | ¥1,060.00 | -0.47% | ¥1,069.00 | ¥1,069.00 | ¥1,045.00 | 11.90K |
| 2026-09-10 | ¥1,065.00 | -1.30% | ¥1,084.00 | ¥1,087.00 | ¥1,049.00 | 66.10K |
| 2026-09-09 | ¥1,079.00 | +0.28% | ¥1,075.00 | ¥1,084.00 | ¥1,072.00 | 22.90K |
| 2026-09-08 | ¥1,076.00 | -0.46% | ¥1,079.00 | ¥1,085.00 | ¥1,076.00 | 18.80K |
| 2026-09-07 | ¥1,081.00 | -0.28% | ¥1,090.00 | ¥1,090.00 | ¥1,079.00 | 15.30K |
| 2026-09-04 | ¥1,084.00 | +0.18% | ¥1,082.00 | ¥1,090.00 | ¥1,082.00 | 8.50K |
| 2026-09-03 | ¥1,082.00 | -0.28% | ¥1,082.00 | ¥1,089.00 | ¥1,078.00 | 8.00K |
| 2026-09-02 | ¥1,085.00 | -0.28% | ¥1,088.00 | ¥1,092.00 | ¥1,082.00 | 10.90K |
| 2026-09-01 | ¥1,088.00 | -0.73% | ¥1,104.00 | ¥1,104.00 | ¥1,075.00 | 20.80K |
| 2026-08-31 | ¥1,096.00 | -0.72% | ¥1,108.00 | ¥1,108.00 | ¥1,090.00 | 17.50K |
| 2026-08-28 | ¥1,104.00 | +0.55% | ¥1,102.00 | ¥1,105.00 | ¥1,096.00 | 4.80K |
| 2026-08-27 | ¥1,098.00 | -0.09% | ¥1,105.00 | ¥1,105.00 | ¥1,093.00 | 1.20K |
| 2026-08-26 | ¥1,099.00 | +0.09% | ¥1,099.00 | ¥1,109.00 | ¥1,099.00 | 7.20K |
| 2026-08-25 | ¥1,098.00 | -1.17% | ¥1,110.00 | ¥1,110.00 | ¥1,088.00 | 21.20K |
| 2026-08-24 | ¥1,111.00 | -0.45% | ¥1,116.00 | ¥1,116.00 | ¥1,111.00 | 1.50K |
| 2026-08-21 | ¥1,116.00 | -0.27% | ¥1,126.00 | ¥1,129.00 | ¥1,112.00 | 5.30K |
| 2026-08-20 | ¥1,119.00 | -0.80% | ¥1,123.00 | ¥1,128.00 | ¥1,114.00 | 4.40K |
| 2026-08-19 | ¥1,128.00 | -0.27% | ¥1,128.00 | ¥1,130.00 | ¥1,109.00 | 4.80K |
| 2026-08-18 | ¥1,131.00 | +0.27% | ¥1,122.00 | ¥1,132.00 | ¥1,122.00 | 3.50K |
| 2026-08-17 | ¥1,128.00 | +2.08% | ¥1,111.00 | ¥1,128.00 | ¥1,108.00 | 9.70K |
| 2026-08-14 | ¥1,105.00 | -0.45% | ¥1,104.00 | ¥1,111.00 | ¥1,101.00 | 11.70K |
| 2026-08-13 | ¥1,110.00 | -0.09% | ¥1,115.00 | ¥1,120.00 | ¥1,105.00 | 16.30K |
| 2026-08-12 | ¥1,111.00 | +0.18% | ¥1,109.00 | ¥1,112.00 | ¥1,104.00 | 7.70K |
| 2026-08-10 | ¥1,109.00 | +0.73% | ¥1,101.00 | ¥1,110.00 | ¥1,098.00 | 13.60K |
| 2026-08-07 | ¥1,101.00 | -1.34% | ¥1,092.00 | ¥1,121.00 | ¥1,086.00 | 13.40K |
| 2026-08-06 | ¥1,116.00 | +0.72% | ¥1,120.00 | ¥1,141.00 | ¥1,116.00 | 13.10K |
| 2026-08-05 | ¥1,108.00 | +0.27% | ¥1,129.00 | ¥1,129.00 | ¥1,107.00 | 4.40K |
| 2026-08-04 | ¥1,105.00 | -0.81% | ¥1,114.00 | ¥1,123.00 | ¥1,102.00 | 18.50K |
| 2026-08-03 | ¥1,114.00 | +1.92% | ¥1,095.00 | ¥1,114.00 | ¥1,084.00 | 17.90K |
| 2026-07-31 | ¥1,093.00 | +0.74% | ¥1,094.00 | ¥1,095.00 | ¥1,086.00 | 17.90K |
| 2026-07-30 | ¥1,085.00 | +0.28% | ¥1,082.00 | ¥1,091.00 | ¥1,082.00 | 15.10K |
| 2026-07-29 | ¥1,082.00 | +0.09% | ¥1,089.00 | ¥1,092.00 | ¥1,079.00 | 17.80K |
| 2026-07-28 | ¥1,081.00 | -0.73% | ¥1,090.00 | ¥1,091.00 | ¥1,068.00 | 20.20K |
| 2026-07-27 | ¥1,089.00 | -0.09% | ¥1,090.00 | ¥1,096.00 | ¥1,087.00 | 81.30K |
| 2026-07-24 | ¥1,090.00 | 0.00% | ¥1,092.00 | ¥1,092.00 | ¥1,082.00 | 21.60K |
| 2026-07-23 | ¥1,090.00 | 0.00% | ¥1,090.00 | ¥1,092.00 | ¥1,089.00 | 5.50K |
| 2026-07-22 | ¥1,090.00 | 0.00% | ¥1,085.00 | ¥1,092.00 | ¥1,085.00 | 8.80K |
| 2026-07-21 | ¥1,090.00 | +1.30% | ¥1,077.00 | ¥1,092.00 | ¥1,077.00 | 10.40K |
| 2026-07-17 | ¥1,076.00 | -1.28% | ¥1,090.00 | ¥1,091.00 | ¥1,074.00 | 15.10K |
| 2026-07-16 | ¥1,090.00 | 0.00% | ¥1,090.00 | ¥1,091.00 | ¥1,089.00 | 111.80K |
| 2026-07-15 | ¥1,090.00 | 0.00% | ¥1,090.00 | ¥1,107.00 | ¥1,089.00 | 115.20K |
| 2026-07-14 | ¥1,090.00 | 0.00% | ¥1,090.00 | ¥1,101.00 | ¥1,087.00 | 20.20K |
| 2026-07-13 | ¥1,090.00 | 0.00% | ¥1,090.00 | ¥1,099.00 | ¥1,086.00 | 14.30K |
| 2026-07-10 | ¥1,090.00 | 0.00% | ¥1,090.00 | ¥1,095.00 | ¥1,088.00 | 41.10K |
| 2026-07-09 | ¥1,090.00 | 0.00% | ¥1,090.00 | ¥1,092.00 | ¥1,082.00 | 26.00K |
| 2026-07-08 | ¥1,090.00 | 0.00% | ¥1,089.00 | ¥1,095.00 | ¥1,087.00 | 18.10K |
| 2026-07-07 | ¥1,090.00 | -0.09% | ¥1,090.00 | ¥1,109.00 | ¥1,088.00 | 23.60K |
| 2026-07-06 | ¥1,091.00 | +0.09% | ¥1,090.00 | ¥1,099.00 | ¥1,085.00 | 20.20K |
| 2026-07-03 | ¥1,090.00 | 0.00% | ¥1,083.00 | ¥1,101.00 | ¥1,082.00 | 17.10K |
| 2026-07-02 | ¥1,090.00 | +1.02% | ¥1,088.00 | ¥1,108.00 | ¥1,079.00 | 11.00K |
| 2026-07-01 | ¥1,079.00 | 0.00% | ¥1,080.00 | ¥1,089.00 | ¥1,078.00 | 4.30K |
| 2026-06-30 | ¥1,079.00 | +0.56% | ¥1,090.00 | ¥1,090.00 | ¥1,074.00 | 6.80K |
| 2026-06-29 | ¥1,073.00 | -0.46% | ¥1,090.00 | ¥1,090.00 | ¥1,072.00 | 3.20K |
| 2026-06-26 | ¥1,078.00 | -0.09% | ¥1,087.00 | ¥1,087.00 | ¥1,078.00 | 2.50K |
| 2026-06-25 | ¥1,079.00 | -0.37% | ¥1,090.00 | ¥1,090.00 | ¥1,076.00 | 5.30K |
| 2026-06-24 | ¥1,083.00 | +0.46% | ¥1,072.00 | ¥1,089.00 | ¥1,072.00 | 3.00K |
| 2026-06-23 | ¥1,078.00 | +0.65% | ¥1,071.00 | ¥1,079.00 | ¥1,061.00 | 8.20K |
| 2026-06-22 | ¥1,071.00 | -0.83% | ¥1,072.00 | ¥1,078.00 | ¥1,071.00 | 3.60K |
| 2026-06-19 | ¥1,080.00 | -0.92% | ¥1,085.00 | ¥1,089.00 | ¥1,080.00 | 1.50K |
| 2026-06-18 | ¥1,090.00 | +0.09% | ¥1,089.00 | ¥1,097.00 | ¥1,085.00 | 19.60K |
| 2026-06-17 | ¥1,089.00 | +0.83% | ¥1,072.00 | ¥1,100.00 | ¥1,070.00 | 11.00K |
| 2026-06-16 | ¥1,080.00 | +0.56% | ¥1,085.00 | ¥1,093.00 | ¥1,080.00 | 54.40K |
| 2026-06-15 | ¥1,074.00 | -0.37% | ¥1,078.00 | ¥1,084.00 | ¥1,066.00 | 25.00K |
| 2026-06-12 | ¥1,078.00 | -0.09% | ¥1,080.00 | ¥1,092.00 | ¥1,065.00 | 14.30K |
| 2026-06-11 | ¥1,079.00 | -0.46% | ¥1,088.00 | ¥1,088.00 | ¥1,040.00 | 23.30K |
| 2026-06-10 | ¥1,084.00 | +1.59% | ¥1,067.00 | ¥1,085.00 | ¥1,067.00 | 3.00K |
| 2026-06-09 | ¥1,067.00 | -0.47% | ¥1,078.00 | ¥1,091.00 | ¥1,065.00 | 12.70K |
| 2026-06-08 | ¥1,072.00 | -0.46% | ¥1,075.00 | ¥1,075.00 | ¥1,054.00 | 22.30K |
| 2026-06-05 | ¥1,077.00 | +0.28% | ¥1,078.00 | ¥1,082.00 | ¥1,075.00 | 5.70K |
| 2026-06-04 | ¥1,074.00 | +0.75% | ¥1,062.00 | ¥1,074.00 | ¥1,061.00 | 3.50K |
| 2026-06-03 | ¥1,066.00 | +1.81% | ¥1,047.00 | ¥1,072.00 | ¥1,040.00 | 48.00K |
| 2026-06-02 | ¥1,047.00 | -1.69% | ¥1,065.00 | ¥1,065.00 | ¥1,041.00 | 12.90K |
| 2026-06-01 | ¥1,065.00 | -2.29% | ¥1,090.00 | ¥1,090.00 | ¥1,053.00 | 11.00K |
| 2026-05-29 | ¥1,090.00 | +0.55% | ¥1,084.00 | ¥1,090.00 | ¥1,080.00 | 6.40K |
| 2026-05-28 | ¥1,084.00 | -0.82% | ¥1,081.00 | ¥1,091.00 | ¥1,078.00 | 14.70K |
| 2026-05-27 | ¥1,093.00 | -0.09% | ¥1,082.00 | ¥1,110.00 | ¥1,082.00 | 6.00K |
| 2026-05-26 | ¥1,094.00 | +2.24% | ¥1,066.00 | ¥1,095.00 | ¥1,066.00 | 5.40K |
| 2026-05-25 | ¥1,070.00 | -1.65% | ¥1,084.00 | ¥1,090.00 | ¥1,061.00 | 18.30K |
| 2026-05-22 | ¥1,088.00 | +1.78% | ¥1,065.00 | ¥1,088.00 | ¥1,063.00 | 14.80K |