Endo Manufacturing Co., Ltd.(JP:7841)
Â¥1,033.00-17.00 (-1.62%)
JP:7841
Endo Manufacturing Co., Ltd. historical prices
Â¥1,033.00
At close:-17.00 (-1.62%)
Want to see JP:7841 full AI Analyst Report?
Endo Manufacturing Co., Ltd. (7841) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,050.00 | 1,050.00 | 1,031.00 | 1,033.00 | 1,033.00 | -1.62% | 6,100 | 0.58 |
| Nov 10, 2026 | 1,049.00 | 1,050.00 | 1,023.00 | 1,050.00 | 1,050.00 | +6.28% | 9,400 | 0.89 |
| Nov 09, 2026 | 1,003.00 | 1,029.00 | 1,003.00 | 1,021.00 | 1,021.00 | +3.34% | 17,400 | 1.67 |
| Nov 06, 2026 | 1,020.00 | 1,021.00 | 980.00 | 988.00 | 988.00 | -5.82% | 46,200 | 4.77 |
| Nov 05, 2026 | 1,050.00 | 1,062.00 | 1,043.00 | 1,049.00 | 1,049.00 | +0.87% | 9,300 | 0.95 |
| Nov 04, 2026 | 1,039.00 | 1,048.00 | 1,030.00 | 1,040.00 | 1,040.00 | +0.10% | 21,200 | 2.20 |
| Nov 03, 2026 | 1,039.00 | 1,049.00 | 1,039.00 | 1,039.00 | 1,039.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,045.00 | 1,049.00 | 1,039.00 | 1,039.00 | 1,039.00 | -0.38% | 4,500 | 0.46 |
| Oct 30, 2026 | 1,039.00 | 1,056.00 | 1,039.00 | 1,043.00 | 1,043.00 | +0.48% | 11,700 | 1.18 |
| Oct 29, 2026 | 1,052.00 | 1,052.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.86% | 18,700 | 1.88 |
| Oct 28, 2026 | 1,049.00 | 1,054.00 | 1,047.00 | 1,047.00 | 1,047.00 | -0.48% | 7,200 | 0.71 |
| Oct 27, 2026 | 1,070.00 | 1,070.00 | 1,051.00 | 1,052.00 | 1,052.00 | -1.77% | 7,000 | 0.68 |
| Oct 26, 2026 | 1,048.00 | 1,071.00 | 1,048.00 | 1,071.00 | 1,071.00 | +1.71% | 8,100 | 0.78 |
| Oct 23, 2026 | 1,057.00 | 1,060.00 | 1,043.00 | 1,053.00 | 1,053.00 | -0.85% | 19,200 | 1.85 |
| Oct 22, 2026 | 1,069.00 | 1,073.00 | 1,062.00 | 1,062.00 | 1,062.00 | -0.65% | 3,600 | 0.31 |
| Oct 21, 2026 | 1,068.00 | 1,069.00 | 1,061.00 | 1,069.00 | 1,069.00 | +0.56% | 5,300 | 0.45 |
| Oct 20, 2026 | 1,059.00 | 1,068.00 | 1,055.00 | 1,063.00 | 1,063.00 | 0.00% | 11,900 | 1.01 |
| Oct 19, 2026 | 1,059.00 | 1,068.00 | 1,059.00 | 1,063.00 | 1,063.00 | -0.84% | 3,300 | 0.28 |
| Oct 16, 2026 | 1,055.00 | 1,072.00 | 1,055.00 | 1,072.00 | 1,072.00 | +1.52% | 14,200 | 1.20 |
| Oct 15, 2026 | 1,063.00 | 1,063.00 | 1,055.00 | 1,056.00 | 1,056.00 | -1.31% | 17,500 | 1.52 |
| Oct 14, 2026 | 1,070.00 | 1,072.00 | 1,064.00 | 1,070.00 | 1,070.00 | -0.47% | 5,300 | 0.45 |
| Oct 13, 2026 | 1,063.00 | 1,075.00 | 1,063.00 | 1,075.00 | 1,075.00 | +0.75% | 5,500 | 0.41 |
| Oct 12, 2026 | 1,067.00 | 1,072.00 | 1,062.00 | 1,067.00 | 1,067.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,062.00 | 1,072.00 | 1,062.00 | 1,067.00 | 1,067.00 | -0.09% | 6,300 | 0.41 |
| Oct 08, 2026 | 1,064.00 | 1,069.00 | 1,055.00 | 1,068.00 | 1,068.00 | +0.38% | 15,300 | 0.99 |
| Oct 07, 2026 | 1,064.00 | 1,073.00 | 1,064.00 | 1,064.00 | 1,064.00 | -0.37% | 4,500 | 0.28 |
| Oct 06, 2026 | 1,075.00 | 1,082.00 | 1,056.00 | 1,068.00 | 1,068.00 | -1.20% | 13,000 | 0.80 |
| Oct 05, 2026 | 1,076.00 | 1,095.00 | 1,075.00 | 1,081.00 | 1,081.00 | +0.93% | 6,200 | 0.38 |
| Oct 02, 2026 | 1,115.00 | 1,115.00 | 1,071.00 | 1,071.00 | 1,071.00 | -2.72% | 21,700 | 1.32 |
| Oct 01, 2026 | 1,099.00 | 1,104.00 | 1,095.00 | 1,101.00 | 1,101.00 | +0.18% | 4,400 | 0.26 |
| Sep 30, 2026 | 1,098.00 | 1,104.00 | 1,087.00 | 1,099.00 | 1,099.00 | +1.48% | 9,300 | 0.55 |
| Sep 29, 2026 | 1,095.00 | 1,097.00 | 1,083.00 | 1,083.00 | 1,083.00 | -0.82% | 4,900 | 0.29 |
| Sep 28, 2026 | 1,094.00 | 1,101.00 | 1,092.00 | 1,092.00 | 1,092.00 | -0.18% | 5,500 | 0.33 |
| Sep 25, 2026 | 1,087.00 | 1,094.00 | 1,078.00 | 1,094.00 | 1,094.00 | +0.64% | 3,900 | 0.23 |
| Sep 24, 2026 | 1,096.00 | 1,096.00 | 1,080.00 | 1,087.00 | 1,087.00 | +0.09% | 6,800 | 0.40 |
| Sep 23, 2026 | 1,089.00 | 1,089.00 | 1,078.00 | 1,086.00 | 1,086.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,089.00 | 1,089.00 | 1,078.00 | 1,086.00 | 1,086.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,089.00 | 1,089.00 | 1,078.00 | 1,086.00 | 1,086.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,089.00 | 1,089.00 | 1,078.00 | 1,086.00 | 1,086.00 | +0.09% | 6,100 | 0.36 |
| Sep 17, 2026 | 1,089.00 | 1,092.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.37% | 11,500 | 0.68 |
| Sep 16, 2026 | 1,080.00 | 1,094.00 | 1,073.00 | 1,089.00 | 1,089.00 | +0.83% | 8,400 | 0.50 |
| Sep 15, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | +0.93% | 2,500 | 0.15 |
| Sep 14, 2026 | 1,064.00 | 1,077.00 | 1,064.00 | 1,070.00 | 1,070.00 | +0.94% | 6,600 | 0.38 |
| Sep 11, 2026 | 1,069.00 | 1,069.00 | 1,045.00 | 1,060.00 | 1,060.00 | -0.47% | 11,900 | 0.67 |
| Sep 10, 2026 | 1,084.00 | 1,087.00 | 1,049.00 | 1,065.00 | 1,065.00 | -1.30% | 66,100 | 3.84 |
| Sep 09, 2026 | 1,075.00 | 1,084.00 | 1,072.00 | 1,079.00 | 1,079.00 | +0.28% | 22,900 | 1.34 |
| Sep 08, 2026 | 1,079.00 | 1,085.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.46% | 18,800 | 1.10 |
| Sep 07, 2026 | 1,090.00 | 1,090.00 | 1,079.00 | 1,081.00 | 1,081.00 | -0.28% | 15,300 | 0.90 |
| Sep 04, 2026 | 1,082.00 | 1,090.00 | 1,082.00 | 1,084.00 | 1,084.00 | +0.18% | 8,500 | 0.50 |
| Sep 03, 2026 | 1,082.00 | 1,089.00 | 1,078.00 | 1,082.00 | 1,082.00 | -0.28% | 8,000 | 0.46 |
