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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,862	2,791	2,791	2,862	2,771	71,100
February 19, 2026	2,782	2,843	2,843	2,843	2,770	28,200
February 18, 2026	2,815	2,815	2,815	2,847	2,794	78,600
February 17, 2026	2,791	2,786	2,786	2,823	2,762	44,400
February 16, 2026	2,783	2,778	2,778	2,802	2,763	38,700
February 13, 2026	2,863	2,767	2,767	2,863	2,732	40,000
February 12, 2026	2,890	2,857	2,857	2,890	2,787	120,800
February 10, 2026	2,900	2,884	2,884	3,010	2,853	127,600
February 09, 2026	2,934	2,902	2,902	2,934	2,790	261,700
February 06, 2026	2,783	2,917	2,917	2,933	2,750	121,800
February 05, 2026	2,723	2,784	2,784	2,913	2,715	124,900
February 04, 2026	2,622	2,673	2,673	2,701	2,584	78,700
February 03, 2026	2,548	2,627	2,627	2,631	2,529	93,800
February 02, 2026	2,529	2,512	2,512	2,615	2,501	152,100
January 30, 2026	2,389	2,380	2,380	2,395	2,363	42,700
January 29, 2026	2,392	2,395	2,395	2,398	2,356	26,800
January 28, 2026	2,422	2,406	2,406	2,422	2,373	36,100
January 27, 2026	2,422	2,423	2,423	2,428	2,384	28,400
January 26, 2026	2,432	2,422	2,422	2,439	2,414	39,500
January 23, 2026	2,471	2,457	2,457	2,483	2,440	44,500
January 22, 2026	2,419	2,444	2,444	2,452	2,419	33,900
January 21, 2026	2,388	2,400	2,400	2,420	2,378	32,800
January 20, 2026	2,440	2,434	2,434	2,445	2,410	32,400
January 19, 2026	2,476	2,437	2,437	2,476	2,417	38,400
January 16, 2026	2,483	2,480	2,480	2,484	2,426	47,100
January 15, 2026	2,488	2,475	2,475	2,498	2,452	83,000
January 14, 2026	2,490	2,502	2,502	2,504	2,483	38,400
January 13, 2026	2,577	2,483	2,483	2,577	2,464	87,000
January 09, 2026	2,559	2,514	2,514	2,560	2,506	36,500
January 08, 2026	2,560	2,529	2,529	2,560	2,529	33,700
January 07, 2026	2,506	2,558	2,558	2,559	2,506	51,900
January 06, 2026	2,480	2,506	2,506	2,535	2,467	55,700
January 05, 2026	2,456	2,456	2,456	2,479	2,434	53,400
December 30, 2025	2,455	2,439	2,439	2,460	2,420	35,800
December 29, 2025	2,385	2,436	2,436	2,445	2,355	64,000
December 26, 2025	2,440	2,385	2,385	2,445	2,369	46,300
December 25, 2025	2,430	2,436	2,436	2,450	2,409	30,500
December 24, 2025	2,490	2,417	2,417	2,490	2,400	48,400
December 23, 2025	2,390	2,477	2,477	2,493	2,381	62,900
December 22, 2025	2,393	2,404	2,404	2,415	2,375	50,300
December 19, 2025	2,282	2,380	2,380	2,380	2,282	55,000
December 18, 2025	2,265	2,279	2,279	2,345	2,230	87,400
December 17, 2025	2,221	2,246	2,246	2,248	2,196	25,300
December 16, 2025	2,255	2,221	2,221	2,255	2,219	21,800
December 15, 2025	2,235	2,251	2,251	2,251	2,203	34,100
December 12, 2025	2,186	2,240	2,240	2,250	2,186	62,000
December 11, 2025	2,190	2,186	2,186	2,203	2,176	39,500
December 10, 2025	2,176	2,188	2,188	2,188	2,159	62,400
December 09, 2025	2,182	2,165	2,165	2,199	2,153	51,900
December 08, 2025	2,165	2,182	2,182	2,204	2,162	33,200
December 05, 2025	2,173	2,151	2,151	2,190	2,151	32,500
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

ENDO Lighting Corporation (6932.T) JPX