kabutan

ENDO MANUFACTURING CO.,LTD.(7841) Historical

7841
TSE Standard
ENDO MANUFACTURING CO.,LTD.
1,187
JPY
+22
(+1.89%)
Dec 12, 3:30 pm JST
7.61
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,174 1,187 1,160 1,187 +12 +1.02% 90,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,171 1,200 1,169 1,175 +7 +0.60% 70,900
Nov 28, 2025 1,170 1,174 1,155 1,168 +4 +0.34% 67,400
Nov 21, 2025 1,175 1,177 1,130 1,164 -5 -0.43% 170,600
Nov 14, 2025 1,196 1,196 1,159 1,169 -29 -2.42% 102,500
Nov 7, 2025 1,229 1,229 1,150 1,198 -42 -3.39% 138,700
Oct 31, 2025 1,267 1,275 1,233 1,240 -27 -2.13% 59,600
Oct 24, 2025 1,285 1,289 1,265 1,267 -3 -0.24% 42,600
Oct 17, 2025 1,250 1,283 1,210 1,270 +2 +0.16% 131,400
Oct 10, 2025 1,297 1,323 1,253 1,268 -19 -1.48% 77,700
Oct 3, 2025 1,360 1,364 1,269 1,287 -63 -4.67% 155,000
Sep 26, 2025 1,286 1,362 1,286 1,350 +65 +5.06% 97,700
Sep 19, 2025 1,275 1,285 1,254 1,285 +21 +1.66% 66,000
Sep 12, 2025 1,225 1,284 1,213 1,264 +44 +3.61% 93,800
Sep 5, 2025 1,210 1,233 1,183 1,220 +2 +0.16% 70,000
Aug 29, 2025 1,234 1,249 1,209 1,218 +3 +0.25% 71,000
Aug 22, 2025 1,260 1,267 1,209 1,215 -34 -2.72% 92,100
Aug 15, 2025 1,201 1,249 1,200 1,249 +61 +5.13% 107,100
Aug 8, 2025 1,167 1,199 1,141 1,188 +17 +1.45% 140,800
Aug 1, 2025 1,123 1,210 1,115 1,171 +50 +4.46% 183,700
Jul 25, 2025 1,124 1,134 1,098 1,121 +17 +1.54% 40,900