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

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 ¥3,065.62 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,795.82, while ¥1000 invested 1 year ago would be worth ¥867.32. This corresponds to total returns of 206.56%, 79.58%, -13.27%, respectively, with annualized returns of 11.85%, 12.42%, -13.27%.

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
September 11, 2026	1,069	1,060	1,060	1,069	1,045	11,900
September 10, 2026	1,084	1,065	1,065	1,087	1,049	66,100
September 09, 2026	1,075	1,079	1,079	1,084	1,072	22,900
September 08, 2026	1,079	1,076	1,076	1,085	1,076	18,800
September 07, 2026	1,090	1,081	1,081	1,090	1,079	15,300
September 04, 2026	1,082	1,084	1,084	1,090	1,082	8,500
September 03, 2026	1,082	1,082	1,082	1,089	1,078	8,000
September 02, 2026	1,088	1,085	1,085	1,092	1,082	10,900
September 01, 2026	1,104	1,088	1,088	1,104	1,075	20,800
August 31, 2026	1,108	1,096	1,096	1,108	1,090	17,500
August 28, 2026	1,102	1,104	1,104	1,105	1,096	4,800
August 27, 2026	1,105	1,098	1,098	1,105	1,093	1,200
August 26, 2026	1,099	1,099	1,099	1,109	1,099	7,200
August 25, 2026	1,110	1,098	1,098	1,110	1,088	21,200
August 24, 2026	1,116	1,111	1,111	1,116	1,111	1,500
August 21, 2026	1,126	1,116	1,116	1,129	1,112	5,300
August 20, 2026	1,123	1,119	1,119	1,128	1,114	4,400
August 19, 2026	1,128	1,128	1,128	1,130	1,109	4,800
August 18, 2026	1,122	1,131	1,131	1,132	1,122	3,500
August 17, 2026	1,111	1,128	1,128	1,128	1,108	9,700
August 14, 2026	1,104	1,105	1,105	1,111	1,101	11,700
August 13, 2026	1,115	1,110	1,110	1,120	1,105	16,300
August 12, 2026	1,109	1,111	1,111	1,112	1,104	7,700
August 10, 2026	1,101	1,109	1,109	1,110	1,098	13,600
August 07, 2026	1,092	1,101	1,101	1,121	1,086	13,400
August 06, 2026	1,120	1,116	1,116	1,141	1,116	13,100
August 05, 2026	1,129	1,108	1,108	1,129	1,107	4,400
August 04, 2026	1,114	1,105	1,105	1,123	1,102	18,500
August 03, 2026	1,095	1,114	1,114	1,114	1,084	17,900
July 31, 2026	1,094	1,093	1,093	1,095	1,086	17,900
July 30, 2026	1,082	1,085	1,085	1,091	1,082	15,100
July 29, 2026	1,089	1,082	1,082	1,092	1,079	17,800
July 28, 2026	1,090	1,081	1,081	1,091	1,068	20,200
July 27, 2026	1,090	1,089	1,089	1,096	1,087	81,300
July 23, 2026	1,090	1,090	1,090	1,092	1,089	5,500
July 22, 2026	1,085	1,090	1,090	1,092	1,085	8,800
July 21, 2026	1,077	1,090	1,090	1,092	1,077	10,400
July 17, 2026	1,090	1,076	1,076	1,091	1,074	15,100
July 16, 2026	1,090	1,090	1,090	1,091	1,089	111,800
July 15, 2026	1,090	1,090	1,090	1,107	1,089	115,200
July 14, 2026	1,090	1,090	1,090	1,101	1,087	20,200
July 13, 2026	1,090	1,090	1,090	1,099	1,086	14,300
July 10, 2026	1,090	1,090	1,090	1,095	1,088	41,100
July 09, 2026	1,090	1,090	1,090	1,092	1,082	26,000
July 08, 2026	1,089	1,090	1,090	1,095	1,087	18,100
July 07, 2026	1,090	1,090	1,090	1,109	1,088	23,600
July 06, 2026	1,090	1,091	1,091	1,099	1,085	20,200
July 03, 2026	1,083	1,090	1,090	1,101	1,082	17,100
July 02, 2026	1,088	1,090	1,090	1,108	1,079	11,000
July 01, 2026	1,080	1,079	1,079	1,089	1,078	4,300
June 30, 2026	1,090	1,079	1,079	1,090	1,074	6,800
June 29, 2026	1,090	1,073	1,073	1,090	1,072	3,200
June 26, 2026	1,087	1,078	1,078	1,087	1,078	2,500
June 25, 2026	1,090	1,079	1,079	1,090	1,076	5,300
June 24, 2026	1,072	1,083	1,083	1,089	1,072	3,000
June 23, 2026	1,071	1,078	1,078	1,079	1,061	8,200
June 22, 2026	1,072	1,071	1,071	1,078	1,071	3,600
June 19, 2026	1,085	1,080	1,080	1,089	1,080	1,500
June 18, 2026	1,089	1,090	1,090	1,097	1,085	19,600
June 17, 2026	1,072	1,089	1,089	1,100	1,070	11,000