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 ¥3,215.9 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,733.99, while ¥1000 invested 1 year ago would be worth ¥1,037.1. This corresponds to total returns of 221.59%, 73.4%, 3.71%, respectively, with annualized returns of 12.38%, 11.63%, 3.71%.

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
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
June 16, 2026	1,085	1,080	1,080	1,093	1,080	54,400
June 15, 2026	1,078	1,074	1,074	1,084	1,066	25,000
June 12, 2026	1,080	1,078	1,078	1,092	1,065	14,300
June 11, 2026	1,088	1,079	1,079	1,088	1,040	23,300
June 10, 2026	1,067	1,084	1,084	1,085	1,067	3,000
June 09, 2026	1,078	1,067	1,067	1,091	1,065	12,700
June 08, 2026	1,075	1,072	1,072	1,075	1,054	22,300
June 05, 2026	1,078	1,077	1,077	1,082	1,075	5,700
June 04, 2026	1,062	1,074	1,074	1,074	1,061	3,500
June 03, 2026	1,047	1,066	1,066	1,072	1,040	48,000
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