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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ENDO Lighting Corporation (6932.T) JPX