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 ¥2,138.52 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,628.85, while ¥1000 invested 1 year ago would be worth ¥918.05. This corresponds to total returns of 113.85%, 62.88%, -8.19%, respectively, with annualized returns of 7.9%, 10.24%, -8.19%.

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
November 11, 2026	1,050	1,033	1,033	1,050	1,031	6,100
November 10, 2026	1,049	1,050	1,050	1,050	1,023	9,400
November 09, 2026	1,003	1,021	1,021	1,029	1,003	17,400
November 06, 2026	1,020	988	988	1,021	980	46,200
November 05, 2026	1,050	1,049	1,049	1,062	1,043	9,300
November 04, 2026	1,039	1,040	1,040	1,048	1,030	21,200
November 02, 2026	1,045	1,039	1,039	1,049	1,039	4,500
October 30, 2026	1,039	1,043	1,043	1,056	1,039	11,700
October 29, 2026	1,052	1,038	1,038	1,052	1,038	18,700
October 28, 2026	1,049	1,047	1,047	1,054	1,047	7,200
October 27, 2026	1,070	1,052	1,052	1,070	1,051	7,000
October 26, 2026	1,048	1,071	1,071	1,071	1,048	8,100
October 23, 2026	1,057	1,053	1,053	1,060	1,043	19,200
October 22, 2026	1,069	1,062	1,062	1,073	1,062	3,600
October 21, 2026	1,068	1,069	1,069	1,069	1,061	5,300
October 20, 2026	1,059	1,063	1,063	1,068	1,055	11,900
October 19, 2026	1,059	1,063	1,063	1,068	1,059	3,300
October 16, 2026	1,055	1,072	1,072	1,072	1,055	14,200
October 15, 2026	1,063	1,056	1,056	1,063	1,055	17,500
October 14, 2026	1,070	1,070	1,070	1,072	1,064	5,300
October 13, 2026	1,063	1,075	1,075	1,075	1,063	5,500
October 09, 2026	1,062	1,067	1,067	1,072	1,062	6,300
October 08, 2026	1,064	1,068	1,068	1,069	1,055	15,300
October 07, 2026	1,064	1,064	1,064	1,073	1,064	4,500
October 06, 2026	1,075	1,068	1,068	1,082	1,056	13,000
October 05, 2026	1,076	1,081	1,081	1,095	1,075	6,200
October 02, 2026	1,115	1,071	1,071	1,115	1,071	21,700
October 01, 2026	1,099	1,101	1,101	1,104	1,095	4,400
September 30, 2026	1,098	1,099	1,099	1,104	1,087	9,300
September 29, 2026	1,095	1,083	1,083	1,097	1,083	4,900
September 28, 2026	1,094	1,092	1,092	1,101	1,092	5,500
September 25, 2026	1,087	1,094	1,094	1,094	1,078	3,900
September 24, 2026	1,096	1,087	1,087	1,096	1,080	6,800
September 18, 2026	1,089	1,086	1,086	1,089	1,078	6,100
September 17, 2026	1,089	1,085	1,085	1,092	1,080	11,500
September 16, 2026	1,080	1,089	1,089	1,094	1,073	8,400
September 15, 2026	1,070	1,080	1,080	1,080	1,070	2,500
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