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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,117	2,138	2,138	2,141	2,115	238,300
January 13, 2026	2,126	2,117	2,117	2,144	2,117	323,700
January 09, 2026	2,101	2,110	2,110	2,116	2,097	221,100
January 08, 2026	2,109	2,089	2,089	2,115	2,089	214,300
January 07, 2026	2,093	2,109	2,109	2,114	2,084	242,600
January 06, 2026	2,111	2,093	2,093	2,121	2,071	613,900
January 05, 2026	2,119	2,123	2,123	2,126	2,098	256,400
December 30, 2025	2,127	2,119	2,119	2,139	2,118	165,500
December 29, 2025	2,145	2,126	2,126	2,145	2,108	293,700
December 26, 2025	2,120	2,135	2,135	2,137	2,117	199,800
December 25, 2025	2,122	2,118	2,118	2,122	2,104	162,800
December 24, 2025	2,104	2,112	2,112	2,117	2,099	115,100
December 23, 2025	2,078	2,110	2,110	2,120	2,077	177,500
December 22, 2025	2,098	2,077	2,077	2,099	2,074	206,300
December 19, 2025	2,100	2,102	2,102	2,113	2,088	255,100
December 18, 2025	2,087	2,101	2,101	2,107	2,083	170,000
December 17, 2025	2,080	2,077	2,077	2,081	2,068	118,400
December 16, 2025	2,085	2,080	2,080	2,107	2,079	215,100
December 15, 2025	2,071	2,077	2,077	2,077	2,059	172,300
December 12, 2025	2,043	2,052	2,052	2,052	2,040	147,800
December 11, 2025	2,070	2,030	2,030	2,070	2,030	129,800
December 10, 2025	2,049	2,053	2,053	2,064	2,040	203,700
December 09, 2025	2,039	2,037	2,037	2,043	2,023	146,200
December 08, 2025	2,020	2,039	2,039	2,049	2,019	193,800
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

EDION Corporation (2730.T) JPX