Endo Manufacturing Co., Ltd. (7841.T) JPX

1,070.00

+23(+2.20%)

Updated at June 03 02:33PM

Currency In JPY

7841.T Historical Return

If you invested ¥1000 in Endo Manufacturing Co., Ltd. (7841.T) 10 years ago, it would be worth ¥2,952.38 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,799.35, while ¥1000 invested 1 year ago would be worth ¥978.46. This corresponds to total returns of 195.24%, 79.93%, -2.15%, respectively, with annualized returns of 11.43%, 12.46%, -2.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7841.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,065	1,047	1,047	1,065	1,041	12,900
June 01, 2026	1,090	1,065	1,065	1,090	1,053	11,000
May 29, 2026	1,084	1,090	1,090	1,090	1,080	6,400
May 28, 2026	1,081	1,084	1,084	1,091	1,078	14,700
May 27, 2026	1,082	1,093	1,093	1,110	1,082	6,000
May 26, 2026	1,066	1,094	1,094	1,095	1,066	5,400
May 25, 2026	1,084	1,070	1,070	1,090	1,061	18,300
May 22, 2026	1,065	1,088	1,088	1,088	1,063	14,800
May 21, 2026	1,062	1,069	1,069	1,083	1,062	14,500
May 20, 2026	1,090	1,065	1,065	1,092	1,061	8,600
May 19, 2026	1,060	1,072	1,072	1,077	1,060	10,000
May 18, 2026	1,081	1,060	1,060	1,083	1,058	10,700
May 15, 2026	1,082	1,076	1,076	1,089	1,073	14,600
May 14, 2026	1,061	1,094	1,094	1,095	1,061	46,200
May 13, 2026	1,056	1,055	1,055	1,064	1,054	31,800
May 12, 2026	1,062	1,060	1,060	1,073	1,059	12,100
May 11, 2026	1,087	1,060	1,060	1,087	1,060	55,800
May 08, 2026	1,092	1,093	1,093	1,096	1,077	15,200
May 07, 2026	1,094	1,106	1,106	1,106	1,090	15,600
May 01, 2026	1,085	1,094	1,094	1,097	1,077	18,100
April 30, 2026	1,115	1,089	1,089	1,115	1,075	68,500
April 28, 2026	1,089	1,097	1,097	1,104	1,083	24,100
April 27, 2026	1,100	1,080	1,080	1,100	1,078	58,800
April 24, 2026	1,100	1,097	1,097	1,113	1,097	12,300
April 23, 2026	1,118	1,112	1,112	1,118	1,094	19,100
April 22, 2026	1,110	1,118	1,118	1,119	1,109	16,100
April 21, 2026	1,120	1,114	1,114	1,128	1,114	54,100
April 20, 2026	1,119	1,120	1,120	1,124	1,116	29,100
April 17, 2026	1,118	1,111	1,111	1,122	1,111	19,500
April 16, 2026	1,120	1,118	1,118	1,122	1,116	13,400
April 15, 2026	1,120	1,120	1,120	1,127	1,117	37,700
April 14, 2026	1,116	1,120	1,120	1,123	1,115	27,300
April 13, 2026	1,094	1,117	1,117	1,121	1,094	37,900
April 10, 2026	1,118	1,105	1,105	1,118	1,100	12,900
April 09, 2026	1,120	1,118	1,118	1,120	1,096	41,700
April 08, 2026	1,116	1,120	1,120	1,127	1,112	70,200
April 07, 2026	1,111	1,114	1,114	1,119	1,103	12,700
April 06, 2026	1,114	1,111	1,111	1,114	1,090	29,200
April 03, 2026	1,105	1,107	1,107	1,121	1,090	40,700
April 02, 2026	1,120	1,104	1,104	1,132	1,104	80,600
April 01, 2026	1,119	1,128	1,128	1,185	1,116	91,500
March 31, 2026	1,120	1,115	1,115	1,139	1,106	28,800
March 30, 2026	1,120	1,120	1,120	1,131	1,099	50,700
March 27, 2026	1,129	1,135	1,135	1,151	1,128	19,700
March 26, 2026	1,169	1,130	1,130	1,169	1,125	14,200
March 25, 2026	1,145	1,165	1,165	1,165	1,139	6,100
March 24, 2026	1,126	1,143	1,143	1,143	1,121	8,300
March 23, 2026	1,097	1,126	1,126	1,143	1,097	33,500
March 19, 2026	1,166	1,143	1,143	1,166	1,143	17,400
March 18, 2026	1,174	1,169	1,169	1,183	1,167	17,800
March 17, 2026	1,190	1,176	1,176	1,195	1,173	13,400
March 16, 2026	1,171	1,195	1,195	1,195	1,169	10,400
March 13, 2026	1,200	1,177	1,177	1,200	1,176	21,200
March 12, 2026	1,219	1,210	1,210	1,219	1,202	12,000
March 11, 2026	1,232	1,219	1,219	1,241	1,209	28,100
March 10, 2026	1,217	1,219	1,220	1,221	1,187	5,300
March 09, 2026	1,178	1,190	1,190	1,219	1,175	27,400
March 06, 2026	1,213	1,227	1,227	1,227	1,200	8,200
March 05, 2026	1,190	1,222	1,222	1,240	1,190	14,000
March 04, 2026	1,205	1,187	1,180	1,205	1,174	26,100