Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Endo Lighting Corporation (6932) Historical Prices

JP:6932 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,483.002,500.002,444.002,474.002,474.00-0.68%54,6001.83
Oct 29, 20262,485.002,519.002,483.002,491.002,491.00+0.24%32,8001.02
Oct 28, 20262,543.002,555.002,485.002,485.002,485.00-2.13%53,6001.67
Oct 27, 20262,509.002,539.002,500.002,539.002,539.00+1.93%40,1001.25
Oct 26, 20262,448.002,498.002,447.002,491.002,491.00+1.96%34,5001.08
Oct 23, 20262,452.002,465.002,400.002,443.002,443.00-1.45%55,2001.75
Oct 22, 20262,501.002,521.002,479.002,479.002,479.00-1.31%33,9001.08
Oct 21, 20262,500.002,514.002,496.002,512.002,512.00+0.68%35,6001.13
Oct 20, 20262,476.002,495.002,453.002,495.002,495.00+0.65%47,9001.53
Oct 19, 20262,480.002,491.002,457.002,479.002,479.00-1.24%42,1001.33
Oct 16, 20262,497.002,523.002,482.002,510.002,510.00+1.78%36,5001.13
Oct 15, 20262,463.002,496.002,463.002,466.002,466.00-1.87%26,7000.84
Oct 14, 20262,507.002,514.002,500.002,513.002,513.00-0.20%11,6000.35
Oct 13, 20262,500.002,526.002,489.002,518.002,518.00+0.88%43,9001.33
Oct 12, 20262,496.002,505.002,435.002,496.002,496.00+0.00%00.00
Oct 09, 20262,435.002,505.002,435.002,496.002,496.00+1.50%25,5000.76
Oct 08, 20262,492.002,493.002,450.002,459.002,459.00-1.13%21,1000.63
Oct 07, 20262,489.002,501.002,480.002,487.002,487.00-0.24%16,8000.49
Oct 06, 20262,515.002,515.002,493.002,493.002,493.00-0.32%8,3000.24
Oct 05, 20262,492.002,513.002,492.002,501.002,501.00+0.28%14,0000.40
Oct 02, 20262,500.002,510.002,483.002,494.002,494.00-0.80%20,9000.59
Oct 01, 20262,552.002,558.002,514.002,514.002,514.00-2.06%16,1000.45
Sep 30, 20262,515.002,577.002,515.002,567.002,567.00+1.26%26,0000.73
Sep 29, 20262,504.002,535.002,487.002,535.002,535.00+0.40%29,2000.81
Sep 28, 20262,571.002,609.002,556.002,565.002,525.00-0.70%27,1000.75
Sep 25, 20262,591.002,606.002,572.002,583.002,542.72-0.84%32,4000.90
Sep 24, 20262,623.002,627.002,589.002,605.002,564.38+0.39%24,2000.67
Sep 23, 20262,595.002,605.002,576.002,595.002,554.53+0.00%00.00
Sep 22, 20262,595.002,605.002,576.002,595.002,554.53+0.00%00.00
Sep 21, 20262,595.002,605.002,576.002,595.002,554.53+0.00%00.00
Sep 18, 20262,581.002,605.002,576.002,595.002,554.53-0.23%24,2000.65
Sep 17, 20262,572.002,601.002,572.002,601.002,560.44+1.17%18,5000.49
Sep 16, 20262,549.002,598.002,549.002,571.002,530.91+0.39%23,1000.61
Sep 15, 20262,561.002,592.002,548.002,561.002,521.06-0.93%18,9000.50
Sep 14, 20262,532.002,587.002,521.002,585.002,544.69+2.91%27,7000.73
Sep 11, 20262,468.002,530.002,442.002,512.002,472.83-0.08%83,9002.25
Sep 10, 20262,510.002,533.002,485.002,514.002,474.80+0.00%35,3000.95
Sep 09, 20262,477.002,520.002,474.002,514.002,474.80+1.09%37,4001.00
Sep 08, 20262,518.002,518.002,477.002,487.002,448.22-1.58%41,3001.09
Sep 07, 20262,537.002,548.002,517.002,527.002,487.59+0.32%18,7000.49
Sep 04, 20262,487.002,523.002,474.002,519.002,479.72+1.00%46,3001.21
Sep 03, 20262,502.002,517.002,494.002,494.002,455.11-0.60%28,1000.73
Sep 02, 20262,531.002,531.002,493.002,509.002,469.87-2.03%35,5000.92
Sep 01, 20262,575.002,597.002,561.002,561.002,521.06-0.54%27,7000.71
Aug 31, 20262,580.002,591.002,538.002,575.002,534.84-1.15%32,0000.82
Aug 28, 20262,574.002,623.002,574.002,605.002,564.38+0.93%23,7000.59
Aug 27, 20262,580.002,604.002,573.002,581.002,540.75+0.86%23,7000.57
Aug 26, 20262,548.002,573.002,545.002,559.002,519.09+0.12%19,5000.46
Aug 25, 20262,560.002,577.002,526.002,556.002,516.14-0.16%19,2000.45
Aug 24, 20262,540.002,586.002,540.002,560.002,520.08+0.16%18,2000.43