kabutan

ENDO MANUFACTURING CO.,LTD.(7841) Historical

7841
TSE Standard
ENDO MANUFACTURING CO.,LTD.
1,170
JPY
-3
(-0.26%)
Dec 5, 3:09 pm JST
7.56
USD
Dec 5, 1:09 am EST
Result
PTS
outside of trading hours
1,170.1
Dec 5, 2:45 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 28, 2025
1,435 JPY
52 Week Low Jun 25, 2025
1,002 JPY
Yearly High Mar 28, 2025
1,435 JPY
Yearly Low Jun 25, 2025
1,002 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,171 1,200 1,169 1,170 +2 +0.17% 69,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,229 1,229 1,130 1,168 -72 -5.81% 479,200
Oct, 2025 1,343 1,344 1,210 1,240 -103 -7.67% 443,500
Sep, 2025 1,210 1,364 1,183 1,343 +125 +10.26% 350,300
Aug, 2025 1,160 1,267 1,141 1,218 +58 +5.00% 458,000
Jul, 2025 1,035 1,210 1,022 1,160 +127 +12.29% 820,200
Jun, 2025 1,133 1,149 1,002 1,033 -97 -8.58% 281,000
May, 2025 1,203 1,244 1,069 1,130 -72 -5.99% 288,800
Apr, 2025 1,367 1,379 1,013 1,202 -160 -11.75% 431,500
Mar, 2025 1,254 1,435 1,229 1,362 +108 +8.61% 532,400
Feb, 2025 1,320 1,376 1,215 1,254 -61 -4.64% 310,300
Jan, 2025 1,282 1,347 1,253 1,315 +25 +1.94% 533,500
Dec, 2024 1,253 1,349 1,241 1,290 +38 +3.04% 217,400
Nov, 2024 1,240 1,296 1,218 1,252 +2 +0.16% 184,900
Oct, 2024 1,253 1,295 1,178 1,250 0 0.00% 265,700
Sep, 2024 1,285 1,316 1,169 1,250 -5 -0.40% 445,500
Aug, 2024 1,296 1,400 917 1,255 -64 -4.85% 778,500
Jul, 2024 1,331 1,474 1,240 1,319 +6 +0.46% 802,200
Jun, 2024 1,122 1,340 1,013 1,313 +251 +23.63% 466,800
May, 2024 1,082 1,163 1,022 1,062 -20 -1.85% 366,200
Apr, 2024 1,059 1,178 1,000 1,082 +53 +5.15% 529,000