EDION Corporation - 2730.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,020	2,018	2,018	2,026	2,007	152,000
December 04, 2025	2,001	2,012	2,012	2,016	1,999	201,800
December 03, 2025	2,006	2,005	2,005	2,016	1,998	239,400
December 02, 2025	2,009	2,011	2,011	2,017	2,002	138,200
December 01, 2025	2,040	2,008	2,008	2,042	2,007	186,500
November 28, 2025	2,039	2,041	2,041	2,055	2,034	180,300
November 27, 2025	2,032	2,030	2,030	2,038	2,023	178,800
November 26, 2025	2,030	2,032	2,032	2,043	2,025	260,700
November 25, 2025	2,023	2,010	2,010	2,023	2,001	259,200
November 21, 2025	2,005	2,030	2,030	2,030	2,001	237,000
November 20, 2025	1,996	1,994	1,994	2,005	1,987	165,400
November 19, 2025	1,984	1,996	1,996	2,000	1,983	162,800
November 18, 2025	1,980	1,984	1,984	1,996	1,973	181,400
November 17, 2025	1,996	1,985	1,985	1,997	1,964	294,100
November 14, 2025	2,017	1,997	1,997	2,023	1,997	218,200
November 13, 2025	2,011	2,013	2,013	2,026	2,006	143,400
November 12, 2025	1,997	1,999	1,999	2,028	1,997	233,000
November 11, 2025	1,993	1,991	1,991	1,993	1,967	254,000
November 10, 2025	1,991	1,993	1,993	1,999	1,971	217,600
November 07, 2025	1,952	1,985	1,985	1,985	1,944	315,500
November 06, 2025	1,998	1,940	1,940	2,010	1,888	699,000
November 05, 2025	1,996	1,998	1,998	2,010	1,987	253,300
November 04, 2025	2,015	1,991	1,991	2,020	1,991	359,200
October 31, 2025	2,020	2,028	2,028	2,030	2,016	223,300
October 30, 2025	2,020	2,023	2,023	2,040	2,015	806,600
October 29, 2025	2,065	2,032	2,032	2,072	2,020	289,100
October 28, 2025	2,092	2,072	2,072	2,098	2,067	165,400
October 27, 2025	2,084	2,092	2,092	2,099	2,075	163,500
October 24, 2025	2,111	2,077	2,077	2,114	2,070	201,300
October 23, 2025	2,070	2,115	2,115	2,115	2,066	221,000
October 22, 2025	2,043	2,061	2,061	2,070	2,043	165,700
October 21, 2025	2,040	2,043	2,043	2,055	2,040	146,100
October 20, 2025	2,061	2,040	2,040	2,066	2,040	155,000
October 17, 2025	2,050	2,046	2,046	2,060	2,040	126,100
October 16, 2025	2,073	2,043	2,043	2,078	2,043	144,100
October 15, 2025	2,060	2,062	2,062	2,071	2,051	178,500
October 14, 2025	2,040	2,051	2,051	2,061	2,021	283,200
October 10, 2025	2,100	2,049	2,049	2,107	2,049	276,100
October 09, 2025	2,100	2,124	2,124	2,124	2,088	204,100
October 08, 2025	2,110	2,101	2,101	2,133	2,101	176,500
October 07, 2025	2,110	2,109	2,109	2,120	2,101	165,300
October 06, 2025	2,138	2,116	2,116	2,144	2,110	249,700
October 03, 2025	2,080	2,102	2,102	2,107	2,078	146,500
October 02, 2025	2,093	2,085	2,085	2,097	2,071	164,000
October 01, 2025	2,158	2,098	2,098	2,158	2,089	314,600
September 30, 2025	2,178	2,165	2,165	2,187	2,163	186,800
September 29, 2025	2,189	2,178	2,178	2,204	2,164	298,600
September 26, 2025	2,205	2,222	2,222	2,231	2,205	447,900
September 25, 2025	2,179	2,205	2,205	2,210	2,179	264,400
September 24, 2025	2,177	2,179	2,179	2,184	2,157	245,700
September 22, 2025	2,183	2,159	2,159	2,192	2,157	349,100
September 19, 2025	2,200	2,191	2,191	2,214	2,182	439,300
September 18, 2025	2,190	2,204	2,204	2,220	2,180	255,100
September 17, 2025	2,178	2,184	2,184	2,194	2,161	255,100
September 16, 2025	2,158	2,171	2,171	2,178	2,150	220,000
September 12, 2025	2,152	2,162	2,162	2,166	2,143	220,300
September 11, 2025	2,142	2,150	2,150	2,154	2,130	220,300
September 10, 2025	2,120	2,151	2,151	2,154	2,119	244,400
September 09, 2025	2,113	2,116	2,116	2,133	2,107	175,800
September 08, 2025	2,090	2,111	2,111	2,115	2,081	206,900

EDION Corporation (2730.T) JPX