ENDO Lighting Corporation - 6932.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,240	2,276	2,276	2,276	2,229	46,700
September 04, 2025	2,206	2,238	2,238	2,238	2,199	48,100
September 03, 2025	2,232	2,204	2,204	2,240	2,204	21,400
September 02, 2025	2,205	2,237	2,237	2,248	2,204	51,300
September 01, 2025	2,224	2,203	2,203	2,224	2,186	77,500
August 29, 2025	2,238	2,236	2,236	2,247	2,225	78,300
August 28, 2025	2,252	2,237	2,237	2,260	2,235	47,300
August 27, 2025	2,270	2,262	2,262	2,274	2,238	50,000
August 26, 2025	2,314	2,260	2,260	2,318	2,253	54,800
August 25, 2025	2,251	2,320	2,320	2,348	2,248	97,300
August 22, 2025	2,255	2,244	2,244	2,255	2,224	45,300
August 21, 2025	2,243	2,256	2,256	2,258	2,231	41,900
August 20, 2025	2,275	2,231	2,231	2,275	2,218	88,400
August 19, 2025	2,267	2,275	2,275	2,280	2,200	98,400
August 18, 2025	2,283	2,276	2,276	2,290	2,258	42,800
August 15, 2025	2,266	2,274	2,274	2,293	2,251	41,400
August 14, 2025	2,277	2,268	2,268	2,284	2,248	39,900
August 13, 2025	2,293	2,277	2,277	2,305	2,263	60,500
August 12, 2025	2,305	2,277	2,277	2,312	2,273	76,600
August 08, 2025	2,313	2,305	2,305	2,346	2,300	69,300
August 07, 2025	2,281	2,307	2,307	2,323	2,262	68,600
August 06, 2025	2,231	2,271	2,271	2,279	2,225	62,400
August 05, 2025	2,235	2,217	2,217	2,241	2,205	53,500
August 04, 2025	2,173	2,215	2,215	2,252	2,153	109,600
August 01, 2025	2,350	2,223	2,223	2,371	2,185	333,500
July 31, 2025	2,400	2,393	2,393	2,430	2,385	84,800
July 30, 2025	2,423	2,420	2,420	2,433	2,405	45,100
July 29, 2025	2,396	2,423	2,423	2,423	2,373	67,300
July 28, 2025	2,456	2,398	2,398	2,469	2,378	73,000
July 25, 2025	2,425	2,455	2,455	2,464	2,405	83,300
July 24, 2025	2,400	2,432	2,432	2,443	2,383	59,300
July 23, 2025	2,384	2,404	2,404	2,407	2,358	69,500
July 22, 2025	2,327	2,367	2,367	2,382	2,327	95,000
July 18, 2025	2,345	2,311	2,311	2,348	2,311	61,500
July 17, 2025	2,368	2,341	2,341	2,368	2,332	42,300
July 16, 2025	2,344	2,357	2,357	2,395	2,340	69,300
July 15, 2025	2,395	2,354	2,354	2,403	2,331	91,200
July 14, 2025	2,323	2,406	2,406	2,407	2,261	85,900
July 11, 2025	2,478	2,367	2,367	2,490	2,365	133,400
July 10, 2025	2,485	2,465	2,465	2,519	2,458	72,700
July 09, 2025	2,460	2,475	2,475	2,500	2,451	75,000
July 08, 2025	2,405	2,465	2,465	2,472	2,404	92,600
July 07, 2025	2,375	2,385	2,385	2,424	2,364	77,800
July 04, 2025	2,317	2,355	2,355	2,364	2,314	85,100
July 03, 2025	2,386	2,325	2,325	2,386	2,278	172,200
July 02, 2025	2,388	2,396	2,396	2,425	2,366	66,600
July 01, 2025	2,399	2,405	2,405	2,443	2,390	99,800
June 30, 2025	2,408	2,400	2,400	2,435	2,381	125,000
June 27, 2025	2,333	2,367	2,367	2,381	2,333	111,900
June 26, 2025	2,306	2,324	2,324	2,325	2,299	58,100
June 25, 2025	2,270	2,278	2,278	2,310	2,239	103,800
June 24, 2025	2,223	2,268	2,268	2,269	2,185	124,000
June 23, 2025	2,156	2,192	2,192	2,244	2,156	95,800
June 20, 2025	2,177	2,166	2,166	2,187	2,166	25,400
June 19, 2025	2,156	2,177	2,177	2,184	2,145	59,300
June 18, 2025	2,150	2,145	2,145	2,150	2,116	34,900
June 17, 2025	2,124	2,148	2,148	2,148	2,117	22,600
June 16, 2025	2,080	2,122	2,122	2,130	2,077	52,400
June 13, 2025	2,160	2,112	2,112	2,161	2,110	41,900
June 12, 2025	2,138	2,156	2,156	2,176	2,129	59,300

ENDO Lighting Corporation (6932.T) JPX