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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,088	2,091	2,091	2,098	2,069	226,200
September 04, 2025	2,058	2,074	2,074	2,077	2,050	203,100
September 03, 2025	2,058	2,053	2,053	2,062	2,037	287,900
September 02, 2025	2,033	2,045	2,045	2,054	2,030	243,800
September 01, 2025	2,023	2,019	2,019	2,036	2,008	193,500
August 29, 2025	2,030	2,023	2,023	2,039	2,005	320,800
August 28, 2025	2,044	2,050	2,050	2,052	2,036	183,100
August 27, 2025	2,040	2,043	2,043	2,047	2,033	156,300
August 26, 2025	2,025	2,035	2,035	2,040	2,021	190,000
August 25, 2025	2,039	2,021	2,021	2,039	2,019	198,200
August 22, 2025	2,045	2,040	2,040	2,045	2,027	135,500
August 21, 2025	2,055	2,035	2,035	2,056	2,030	143,800
August 20, 2025	2,020	2,047	2,047	2,052	2,016	251,100
August 19, 2025	1,997	2,011	2,011	2,011	1,994	193,300
August 18, 2025	2,000	1,998	1,998	2,010	1,994	201,500
August 15, 2025	2,005	2,000	2,000	2,005	1,993	224,000
August 14, 2025	2,014	2,006	2,006	2,016	2,002	173,600
August 13, 2025	2,024	2,018	2,018	2,025	2,004	230,400
August 12, 2025	2,015	2,020	2,020	2,027	1,998	362,200
August 08, 2025	1,994	1,999	1,999	2,005	1,983	376,900
August 07, 2025	2,015	1,980	1,980	2,022	1,975	439,400
August 06, 2025	1,977	2,007	2,007	2,007	1,962	470,600
August 05, 2025	2,005	1,985	1,985	2,070	1,964	1.11M
August 04, 2025	2,030	2,040	2,040	2,050	2,019	252,100
August 01, 2025	2,014	2,034	2,034	2,042	2,007	276,100
July 31, 2025	1,976	2,006	2,006	2,012	1,976	267,500
July 30, 2025	1,972	1,975	1,975	1,981	1,961	210,200
July 29, 2025	1,970	1,969	1,969	1,975	1,961	220,700
July 28, 2025	1,989	1,974	1,974	2,001	1,968	380,400
July 25, 2025	1,993	1,986	1,986	2,002	1,985	298,000
July 24, 2025	1,995	1,989	1,989	2,004	1,981	397,700
July 23, 2025	2,013	1,995	1,995	2,019	1,995	358,500
July 22, 2025	2,020	2,004	2,004	2,028	1,996	249,500
July 18, 2025	2,032	2,027	2,027	2,035	2,016	214,900
July 17, 2025	2,030	2,030	2,030	2,041	2,028	219,500
July 16, 2025	2,055	2,035	2,035	2,060	2,034	221,000
July 15, 2025	2,071	2,061	2,061	2,076	2,053	196,600
July 14, 2025	2,075	2,077	2,077	2,083	2,062	150,900
July 11, 2025	2,100	2,065	2,065	2,114	2,065	171,900
July 10, 2025	2,121	2,097	2,097	2,127	2,089	266,000
July 09, 2025	2,085	2,120	2,120	2,121	2,085	242,200
July 08, 2025	2,077	2,082	2,082	2,088	2,062	252,000
July 07, 2025	2,082	2,072	2,072	2,086	2,066	174,100
July 04, 2025	2,066	2,073	2,073	2,083	2,059	276,400
July 03, 2025	2,110	2,068	2,068	2,112	2,061	272,400
July 02, 2025	2,100	2,116	2,116	2,116	2,097	220,700
July 01, 2025	2,100	2,110	2,110	2,110	2,092	186,300
June 30, 2025	2,100	2,109	2,109	2,113	2,096	210,900
June 27, 2025	2,109	2,100	2,100	2,110	2,085	239,500
June 26, 2025	2,079	2,092	2,092	2,099	2,069	264,500
June 25, 2025	2,094	2,067	2,067	2,094	2,066	297,100
June 24, 2025	2,138	2,105	2,105	2,140	2,103	249,700
June 23, 2025	2,055	2,126	2,126	2,134	2,055	480,100
June 20, 2025	2,075	2,052	2,052	2,079	2,047	545,000
June 19, 2025	2,062	2,075	2,075	2,079	2,058	281,300
June 18, 2025	2,018	2,060	2,060	2,070	2,015	422,200
June 17, 2025	1,993	2,018	2,018	2,020	1,987	268,700
June 16, 2025	1,989	1,993	1,993	1,999	1,985	248,900
June 13, 2025	1,983	1,985	1,985	1,993	1,967	391,500
June 12, 2025	1,980	1,983	1,983	1,983	1,962	338,000

EDION Corporation (2730.T) JPX