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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,127	2,173	2,173	2,173	2,127	35,800
December 03, 2025	2,138	2,126	2,126	2,149	2,125	29,700
December 02, 2025	2,179	2,125	2,125	2,197	2,120	42,900
December 01, 2025	2,197	2,177	2,177	2,222	2,160	50,600
November 28, 2025	2,147	2,168	2,168	2,168	2,145	25,200
November 27, 2025	2,151	2,142	2,142	2,159	2,142	31,100
November 26, 2025	2,141	2,154	2,154	2,158	2,137	22,700
November 25, 2025	2,160	2,139	2,139	2,170	2,125	33,400
November 21, 2025	2,145	2,156	2,156	2,167	2,138	19,800
November 20, 2025	2,163	2,149	2,149	2,180	2,142	31,300
November 19, 2025	2,095	2,143	2,143	2,150	2,072	67,600
November 18, 2025	2,137	2,095	2,095	2,145	2,091	42,300
November 17, 2025	2,169	2,145	2,145	2,175	2,115	29,800
November 14, 2025	2,160	2,156	2,156	2,175	2,144	49,100
November 13, 2025	2,143	2,172	2,172	2,173	2,122	40,900
November 12, 2025	2,094	2,121	2,121	2,138	2,078	50,000
November 11, 2025	2,074	2,092	2,092	2,092	2,064	44,800
November 10, 2025	2,078	2,058	2,058	2,098	2,058	43,300
November 07, 2025	2,060	2,058	2,058	2,080	2,034	109,400
November 06, 2025	2,092	2,092	2,092	2,117	2,080	74,300
November 05, 2025	2,065	2,085	2,085	2,091	2,030	154,300
November 04, 2025	2,060	2,099	2,099	2,136	2,021	327,900
October 31, 2025	2,296	2,260	2,260	2,314	2,256	79,900
October 30, 2025	2,290	2,296	2,296	2,320	2,290	62,700
October 29, 2025	2,370	2,297	2,297	2,377	2,285	73,900
October 28, 2025	2,420	2,377	2,377	2,421	2,366	91,300
October 27, 2025	2,350	2,415	2,415	2,576	2,348	168,700
October 24, 2025	2,321	2,334	2,334	2,345	2,312	42,700
October 23, 2025	2,264	2,314	2,314	2,314	2,262	35,800
October 22, 2025	2,262	2,282	2,282	2,299	2,258	62,500
October 21, 2025	2,289	2,255	2,255	2,298	2,255	28,500
October 20, 2025	2,266	2,285	2,285	2,285	2,259	24,500
October 17, 2025	2,280	2,234	2,234	2,280	2,230	32,000
October 16, 2025	2,278	2,284	2,284	2,294	2,273	15,900
October 15, 2025	2,215	2,265	2,265	2,275	2,215	41,200
October 14, 2025	2,200	2,228	2,228	2,264	2,199	65,700
October 10, 2025	2,283	2,250	2,250	2,283	2,222	66,900
October 09, 2025	2,304	2,315	2,315	2,320	2,295	35,500
October 08, 2025	2,262	2,280	2,280	2,309	2,262	31,700
October 07, 2025	2,298	2,277	2,277	2,317	2,277	48,000
October 06, 2025	2,309	2,317	2,317	2,318	2,285	68,100
October 03, 2025	2,191	2,243	2,243	2,253	2,191	46,000
October 02, 2025	2,187	2,208	2,208	2,216	2,167	56,500
October 01, 2025	2,200	2,181	2,181	2,200	2,160	71,200
September 30, 2025	2,233	2,208	2,208	2,233	2,199	74,200
September 29, 2025	2,260	2,244	2,244	2,277	2,216	42,900
September 26, 2025	2,250	2,255	2,255	2,274	2,244	36,600
September 25, 2025	2,243	2,252	2,252	2,258	2,243	19,200
September 24, 2025	2,262	2,257	2,257	2,269	2,242	37,000
September 22, 2025	2,243	2,260	2,260	2,260	2,238	35,300
September 19, 2025	2,231	2,235	2,235	2,256	2,220	54,500
September 18, 2025	2,203	2,228	2,228	2,236	2,196	34,600
September 17, 2025	2,203	2,228	2,228	2,236	2,196	62,600
September 16, 2025	2,231	2,201	2,201	2,231	2,190	62,600
September 12, 2025	2,230	2,221	2,221	2,243	2,214	46,300
September 11, 2025	2,230	2,221	2,221	2,243	2,214	46,300
September 10, 2025	2,240	2,225	2,225	2,240	2,214	22,300
September 09, 2025	2,264	2,222	2,222	2,280	2,212	40,200
September 08, 2025	2,280	2,263	2,263	2,285	2,250	42,400
September 05, 2025	2,240	2,276	2,276	2,276	2,229	46,700

ENDO Lighting Corporation (6932.T) JPX