TYO:6932
ENDO Lighting Corporation Stock Price (Quote)
JP¥1,606.00
+90.00 (+5.94%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | JP¥141.16 | JP¥183.01 | Thursday, 2nd May 2024 6932.T stock ended at JP¥1,606.00. This is 5.94% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 9.16% from a day low at JP¥1,474.00 to a day high of JP¥1,609.00. |
| 90 days | JP¥141.16 | JP¥227.30 | |
| 52 weeks | JP¥84.73 | JP¥227.30 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | JP¥1,490.00 | JP¥1,609.00 | JP¥1,474.00 | JP¥1,606.00 | 241 800 |
| May 01, 2024 | JP¥1,462.00 | JP¥1,558.00 | JP¥1,437.00 | JP¥1,516.00 | 460 800 |
| Apr 30, 2024 | JP¥1,451.00 | JP¥1,451.00 | JP¥1,398.00 | JP¥1,432.00 | 238 900 |
| Apr 26, 2024 | JP¥1,481.00 | JP¥1,485.00 | JP¥1,421.00 | JP¥1,441.00 | 399 800 |
| Apr 25, 2024 | JP¥1,442.00 | JP¥1,442.00 | JP¥1,411.00 | JP¥1,430.00 | 80 200 |
| Apr 24, 2024 | JP¥1,447.00 | JP¥1,475.00 | JP¥1,438.00 | JP¥1,463.00 | 66 000 |
| Apr 23, 2024 | JP¥1,428.00 | JP¥1,444.00 | JP¥1,417.00 | JP¥1,440.00 | 50 800 |
| Apr 22, 2024 | JP¥1,421.00 | JP¥1,427.00 | JP¥1,400.00 | JP¥1,419.00 | 53 300 |
| Apr 19, 2024 | JP¥1,427.00 | JP¥1,427.00 | JP¥1,367.00 | JP¥1,399.00 | 107 300 |
| Apr 18, 2024 | JP¥1,428.00 | JP¥1,450.00 | JP¥1,409.00 | JP¥1,435.00 | 53 800 |
| Apr 17, 2024 | JP¥1,457.00 | JP¥1,457.00 | JP¥1,404.00 | JP¥1,421.00 | 47 600 |
| Apr 16, 2024 | JP¥1,474.00 | JP¥1,474.00 | JP¥1,426.00 | JP¥1,426.00 | 58 500 |
| Apr 15, 2024 | JP¥1,459.00 | JP¥1,488.00 | JP¥1,456.00 | JP¥1,470.00 | 42 300 |
| Apr 12, 2024 | JP¥1,480.00 | JP¥1,504.00 | JP¥1,480.00 | JP¥1,482.00 | 27 600 |
| Apr 11, 2024 | JP¥1,474.00 | JP¥1,490.00 | JP¥1,462.00 | JP¥1,483.00 | 29 000 |
| Apr 10, 2024 | JP¥1,470.00 | JP¥1,503.00 | JP¥1,469.00 | JP¥1,489.00 | 46 000 |
| Apr 09, 2024 | JP¥1,471.00 | JP¥1,477.00 | JP¥1,456.00 | JP¥1,457.00 | 38 600 |
| Apr 08, 2024 | JP¥1,511.00 | JP¥1,511.00 | JP¥1,465.00 | JP¥1,471.00 | 65 900 |
| Apr 05, 2024 | JP¥1,493.00 | JP¥1,532.00 | JP¥1,482.00 | JP¥1,508.00 | 39 800 |
| Apr 04, 2024 | JP¥1,523.00 | JP¥1,539.00 | JP¥1,514.00 | JP¥1,525.00 | 24 800 |
| Apr 03, 2024 | JP¥1,475.00 | JP¥1,535.00 | JP¥1,473.00 | JP¥1,514.00 | 54 900 |
| Apr 02, 2024 | JP¥1,487.00 | JP¥1,497.00 | JP¥1,472.00 | JP¥1,491.00 | 48 600 |
| Apr 01, 2024 | JP¥1,526.00 | JP¥1,526.00 | JP¥1,478.00 | JP¥1,487.00 | 57 800 |
| Mar 29, 2024 | JP¥1,519.00 | JP¥1,542.00 | JP¥1,496.00 | JP¥1,537.00 | 43 100 |
| Mar 28, 2024 | JP¥1,503.00 | JP¥1,529.00 | JP¥1,501.00 | JP¥1,507.00 | 39 400 |
