Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

EDION Corporation (2730.T)

Compare
1,835.00
-21.00
(-1.13%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251,824.001,839.001,799.001,835.001,835.00417,600
Apr 10, 20251,826.001,859.001,798.001,856.001,856.00561,700
Apr 9, 20251,811.001,818.001,776.001,786.001,786.00527,900
Apr 8, 20251,776.001,803.001,747.001,802.001,802.00622,200
Apr 7, 20251,719.001,764.001,690.001,736.001,736.00960,700
Apr 4, 20251,818.001,830.001,808.001,823.001,823.00410,700
Apr 3, 20251,813.001,841.001,795.001,841.001,841.00559,300
Apr 2, 20251,876.001,883.001,847.001,853.001,853.00362,000
Apr 1, 20251,899.001,899.001,857.001,869.001,869.00437,500
Mar 31, 20251,904.001,912.001,867.001,876.001,876.00799,800
Mar 28, 2025 23.00 Dividend
Mar 28, 20251,909.001,940.001,893.001,930.001,930.002,212,000
Mar 27, 20251,911.001,943.001,911.001,935.001,912.002,480,900
Mar 26, 20251,903.001,914.001,898.001,911.001,888.29764,900
Mar 25, 20251,907.001,918.001,892.001,913.001,890.26615,600
Mar 24, 20251,884.001,907.001,881.001,904.001,881.37883,400
Mar 21, 20251,854.001,898.001,854.001,891.001,868.521,005,400
Mar 19, 20251,849.001,868.001,849.001,866.001,843.82501,400
Mar 18, 20251,827.001,860.001,827.001,849.001,827.02677,900
Mar 17, 20251,840.001,854.001,836.001,841.001,819.12877,900
Mar 14, 20251,831.001,852.001,831.001,847.001,825.05499,900
Mar 13, 20251,855.001,862.001,847.001,850.001,828.01466,800
Mar 12, 20251,827.001,871.001,826.001,850.001,828.01567,100
Mar 11, 20251,850.001,855.001,828.001,833.001,811.21643,800
Mar 10, 20251,850.001,864.001,844.001,849.001,827.02846,000
Mar 7, 20251,861.001,876.001,842.001,873.001,850.74941,800
Mar 6, 20251,828.001,859.001,828.001,854.001,831.96691,900
Mar 5, 20251,839.001,842.001,824.001,825.001,803.31631,300
Mar 4, 20251,827.001,834.001,815.001,829.001,807.26714,900
Mar 3, 20251,775.001,819.001,775.001,819.001,797.38779,200
Feb 28, 20251,766.001,780.001,763.001,773.001,751.931,097,900
Feb 27, 20251,730.001,767.001,730.001,765.001,744.021,090,300
Feb 26, 20251,733.001,743.001,726.001,737.001,716.35606,000
Feb 25, 20251,725.001,738.001,722.001,727.001,706.47630,400
Feb 21, 20251,713.001,731.001,711.001,721.001,700.54507,800
Feb 20, 20251,727.001,732.001,715.001,722.001,701.53613,800
Feb 19, 20251,751.001,754.001,725.001,728.001,707.46679,900
Feb 18, 20251,760.001,763.001,753.001,754.001,733.15417,400
Feb 17, 20251,771.001,774.001,760.001,765.001,744.02448,700
Feb 14, 20251,790.001,791.001,773.001,775.001,753.90473,000
Feb 13, 20251,760.001,790.001,734.001,790.001,768.72610,000
Feb 12, 20251,815.001,819.001,762.001,799.001,777.621,009,100
Feb 10, 20251,803.001,812.001,787.001,792.001,770.70378,000
Feb 7, 20251,813.001,832.001,811.001,816.001,794.41353,300
Feb 6, 20251,801.001,820.001,800.001,816.001,794.41258,000
Feb 5, 20251,809.001,812.001,795.001,802.001,780.58342,900
Feb 4, 20251,813.001,830.001,806.001,809.001,787.50369,600
Feb 3, 20251,823.001,828.001,814.001,818.001,796.39347,300
Jan 31, 20251,837.001,837.001,822.001,833.001,811.21268,500
Jan 30, 20251,825.001,849.001,820.001,844.001,822.08402,700
Jan 29, 20251,813.001,825.001,806.001,820.001,798.37241,900
Jan 28, 20251,802.001,828.001,802.001,818.001,796.39349,600
Jan 27, 20251,790.001,797.001,788.001,796.001,774.65198,500
Jan 24, 20251,778.001,788.001,773.001,780.001,758.84255,700
Jan 23, 20251,767.001,771.001,761.001,770.001,748.96214,400
Jan 22, 20251,768.001,775.001,766.001,766.001,745.01254,000
Jan 21, 20251,772.001,778.001,768.001,778.001,756.87159,300
Jan 20, 20251,766.001,771.001,759.001,765.001,744.02216,800
Jan 17, 20251,770.001,770.001,752.001,766.001,745.01301,100
Jan 16, 20251,785.001,799.001,773.001,773.001,751.93293,900
Jan 15, 20251,767.001,779.001,766.001,779.001,757.85247,800
Jan 14, 20251,771.001,776.001,755.001,768.001,746.98431,000
Jan 10, 20251,779.001,788.001,771.001,788.001,766.75264,700
Jan 9, 20251,795.001,795.001,781.001,783.001,761.81255,000
Jan 8, 20251,808.001,808.001,795.001,795.001,773.66255,600
Jan 7, 20251,790.001,810.001,785.001,804.001,782.56301,300
Jan 6, 20251,800.001,821.001,794.001,799.001,777.62509,800
Dec 30, 20241,790.001,797.001,781.001,791.001,769.71295,700
Dec 27, 20241,787.001,787.001,762.001,787.001,765.76408,200
Dec 26, 20241,763.001,771.001,749.001,771.001,749.95407,000
Dec 25, 20241,784.001,784.001,749.001,762.001,741.06383,600
Dec 24, 20241,775.001,777.001,757.001,774.001,752.91275,700
Dec 23, 20241,785.001,785.001,772.001,783.001,761.81223,500
Dec 20, 20241,790.001,792.001,771.001,778.001,756.87319,900
Dec 19, 20241,770.001,788.001,766.001,787.001,765.76313,200
Dec 18, 20241,796.001,796.001,767.001,770.001,748.96256,800
Dec 17, 20241,799.001,803.001,787.001,792.001,770.70217,100
Dec 16, 20241,795.001,799.001,783.001,791.001,769.71165,200
Dec 13, 20241,800.001,804.001,786.001,800.001,778.60222,100
Dec 12, 20241,794.001,811.001,793.001,808.001,786.51292,100
Dec 11, 20241,785.001,793.001,781.001,790.001,768.72186,500
Dec 10, 20241,783.001,785.001,762.001,782.001,760.82264,700
Dec 9, 20241,789.001,801.001,779.001,782.001,760.82364,400
Dec 6, 20241,800.001,806.001,793.001,796.001,774.65219,300
Dec 5, 20241,786.001,799.001,782.001,798.001,776.63270,100
Dec 4, 20241,801.001,803.001,780.001,780.001,758.84253,100
Dec 3, 20241,801.001,811.001,797.001,803.001,781.57283,800
Dec 2, 20241,800.001,805.001,786.001,799.001,777.62236,200
Nov 29, 20241,802.001,813.001,792.001,808.001,786.51234,700
Nov 28, 20241,795.001,805.001,792.001,802.001,780.58161,400
Nov 27, 20241,810.001,810.001,780.001,793.001,771.69229,000
Nov 26, 20241,820.001,830.001,801.001,812.001,790.46266,100
Nov 25, 20241,835.001,840.001,818.001,818.001,796.39393,500
Nov 22, 20241,813.001,830.001,795.001,827.001,805.28309,700
Nov 21, 20241,812.001,816.001,798.001,813.001,791.45233,300
Nov 20, 20241,803.001,819.001,801.001,812.001,790.46227,300
Nov 19, 20241,828.001,829.001,801.001,810.001,788.49257,000
Nov 18, 20241,807.001,837.001,802.001,826.001,804.30363,700
Nov 15, 20241,812.001,814.001,800.001,800.001,778.60294,300
Nov 14, 20241,805.001,807.001,793.001,802.001,780.58246,700
Nov 13, 20241,814.001,817.001,796.001,803.001,781.57302,500
Nov 12, 20241,788.001,814.001,785.001,814.001,792.44372,600
Nov 11, 20241,776.001,783.001,763.001,783.001,761.81291,900
Nov 8, 20241,780.001,784.001,763.001,777.001,755.88283,000
Nov 7, 20241,767.001,781.001,755.001,779.001,757.85373,900
Nov 6, 20241,780.001,783.001,760.001,768.001,746.98376,500
Nov 5, 20241,784.001,793.001,774.001,787.001,765.76389,700
Nov 1, 20241,753.001,818.001,747.001,780.001,758.84787,000
Oct 31, 20241,758.001,767.001,749.001,765.001,744.02392,600
Oct 30, 20241,761.001,762.001,747.001,747.001,726.23830,000
Oct 29, 20241,740.001,751.001,733.001,751.001,730.19263,200
Oct 28, 20241,730.001,740.001,720.001,740.001,719.32328,600
Oct 25, 20241,750.001,750.001,723.001,729.001,708.45232,400
Oct 24, 20241,735.001,748.001,732.001,747.001,726.23281,400
Oct 23, 20241,765.001,770.001,744.001,744.001,723.27254,500
Oct 22, 20241,762.001,771.001,758.001,766.001,745.01285,100
Oct 21, 20241,803.001,805.001,768.001,775.001,753.90351,700
Oct 18, 20241,810.001,822.001,806.001,812.001,790.46249,200
Oct 17, 20241,816.001,819.001,803.001,808.001,786.51254,400
Oct 16, 20241,833.001,844.001,816.001,818.001,796.39262,600
Oct 15, 20241,820.001,833.001,818.001,831.001,809.24364,600
Oct 11, 20241,825.001,829.001,814.001,814.001,792.44192,300
Oct 10, 20241,831.001,834.001,818.001,829.001,807.26219,400
Oct 9, 20241,832.001,845.001,829.001,835.001,813.19268,700
Oct 8, 20241,827.001,832.001,816.001,826.001,804.30251,500
Oct 7, 20241,857.001,858.001,827.001,828.001,806.27335,100
Oct 4, 20241,838.001,863.001,835.001,857.001,834.93380,700
Oct 3, 20241,839.001,850.001,823.001,832.001,810.22304,300
Oct 2, 20241,837.001,851.001,830.001,834.001,812.20298,300
Oct 1, 20241,837.001,843.001,820.001,835.001,813.19262,700
Sep 30, 20241,829.001,841.001,820.001,837.001,815.16262,800
Sep 27, 20241,837.001,858.001,832.001,854.001,831.96362,500
Sep 26, 20241,826.001,852.001,825.001,852.001,829.99623,400
Sep 25, 20241,834.001,834.001,814.001,824.001,802.32290,500
Sep 24, 20241,824.001,832.001,819.001,828.001,806.27328,000
Sep 20, 20241,828.001,836.001,814.001,816.001,794.41462,500
Sep 19, 20241,841.001,852.001,824.001,828.001,806.27346,500
Sep 18, 20241,850.001,861.001,837.001,847.001,825.05322,200
Sep 17, 20241,838.001,852.001,832.001,848.001,826.03306,600
Sep 13, 20241,834.001,838.001,820.001,822.001,800.34240,000
Sep 12, 20241,832.001,850.001,828.001,844.001,822.08296,600
Sep 11, 20241,862.001,865.001,816.001,826.001,804.30439,800
Sep 10, 20241,864.001,881.001,855.001,862.001,839.87274,000
Sep 9, 20241,843.001,865.001,836.001,854.001,831.96317,700
Sep 6, 20241,859.001,873.001,848.001,857.001,834.93231,800
Sep 5, 20241,860.001,861.001,833.001,841.001,819.12294,300
Sep 4, 20241,833.001,869.001,829.001,860.001,837.89538,100
Sep 3, 20241,824.001,837.001,816.001,833.001,811.21305,200
Sep 2, 20241,831.001,831.001,805.001,829.001,807.26335,300
Aug 30, 20241,845.001,845.001,819.001,832.001,810.22275,300
Aug 29, 20241,850.001,864.001,838.001,844.001,822.08236,100
Aug 28, 20241,837.001,857.001,831.001,848.001,826.03306,900
Aug 27, 20241,850.001,850.001,821.001,837.001,815.16265,400
Aug 26, 20241,851.001,860.001,835.001,851.001,829.00284,600
Aug 23, 20241,849.001,854.001,833.001,847.001,825.05318,800
Aug 22, 20241,824.001,849.001,821.001,845.001,823.07356,800
Aug 21, 20241,819.001,830.001,812.001,824.001,802.32276,300
Aug 20, 20241,775.001,816.001,768.001,815.001,793.43417,800
Aug 19, 20241,780.001,785.001,759.001,780.001,758.84388,500
Aug 16, 20241,774.001,781.001,762.001,781.001,759.83318,500
Aug 15, 20241,770.001,780.001,752.001,763.001,742.04281,800
Aug 14, 20241,780.001,781.001,748.001,768.001,746.98247,400
Aug 13, 20241,783.001,783.001,752.001,783.001,761.81327,700
Aug 9, 20241,792.001,800.001,762.001,785.001,763.78478,200
Aug 8, 20241,761.001,792.001,750.001,778.001,756.87254,900
Aug 7, 20241,763.001,796.001,744.001,783.001,761.81461,400
Aug 6, 20241,751.001,797.001,744.001,769.001,747.97828,000
Aug 5, 20241,650.001,719.001,641.001,662.001,642.24777,500
Aug 2, 20241,700.001,805.001,643.001,766.001,745.011,433,600
Aug 1, 20241,740.001,746.001,710.001,730.001,709.44281,900
Jul 31, 20241,728.001,754.001,722.001,751.001,730.19231,200
Jul 30, 20241,756.001,756.001,730.001,734.001,713.39168,400
Jul 29, 20241,754.001,760.001,736.001,754.001,733.15205,000
Jul 26, 20241,745.001,749.001,729.001,737.001,716.35248,400
Jul 25, 20241,737.001,755.001,729.001,741.001,720.31344,900
Jul 24, 20241,770.001,777.001,758.001,761.001,740.07353,400
Jul 23, 20241,718.001,770.001,717.001,768.001,746.98344,500
Jul 22, 20241,720.001,728.001,712.001,717.001,696.59217,100
Jul 19, 20241,727.001,727.001,708.001,720.001,699.56195,300
Jul 18, 20241,697.001,726.001,687.001,723.001,702.52402,700
Jul 17, 20241,674.001,698.001,671.001,697.001,676.83284,000
Jul 16, 20241,690.001,692.001,664.001,667.001,647.19214,800
Jul 12, 20241,670.001,690.001,658.001,690.001,669.91279,400
Jul 11, 20241,665.001,674.001,660.001,666.001,646.20226,500
Jul 10, 20241,650.001,661.001,643.001,661.001,641.26231,200
Jul 9, 20241,645.001,662.001,638.001,650.001,630.39431,200
Jul 8, 20241,627.001,646.001,625.001,641.001,621.49269,600
Jul 5, 20241,640.001,643.001,619.001,622.001,602.72196,300
Jul 4, 20241,640.001,652.001,640.001,646.001,626.44176,100
Jul 3, 20241,640.001,646.001,627.001,646.001,626.44245,500
Jul 2, 20241,629.001,644.001,629.001,641.001,621.49278,200
Jul 1, 20241,628.001,637.001,626.001,635.001,615.57298,800
Jun 28, 20241,620.001,625.001,606.001,625.001,605.68203,100
Jun 27, 20241,623.001,631.001,614.001,626.001,606.67270,500
Jun 26, 20241,610.001,617.001,600.001,612.001,592.84266,400
Jun 25, 20241,594.001,606.001,589.001,605.001,585.92231,100
Jun 24, 20241,603.001,606.001,581.001,586.001,567.15289,000
Jun 21, 20241,610.001,613.001,593.001,598.001,579.01549,900
Jun 20, 20241,619.001,624.001,600.001,612.001,592.84382,300
Jun 19, 20241,600.001,615.001,590.001,614.001,594.82191,600
Jun 18, 20241,581.001,597.001,572.001,596.001,577.03169,100
Jun 17, 20241,590.001,593.001,567.001,578.001,559.24331,000
Jun 14, 20241,555.001,583.001,555.001,581.001,562.21261,900
Jun 13, 20241,575.001,575.001,553.001,562.001,543.43206,700
Jun 12, 20241,582.001,589.001,577.001,578.001,559.24180,300
Jun 11, 20241,585.001,590.001,576.001,585.001,566.16187,600
Jun 10, 20241,570.001,583.001,568.001,582.001,563.20136,200
Jun 7, 20241,571.001,572.001,561.001,568.001,549.3688,600
Jun 6, 20241,586.001,588.001,560.001,563.001,544.42161,700
Jun 5, 20241,567.001,584.001,558.001,581.001,562.21214,800
Jun 4, 20241,562.001,576.001,553.001,569.001,550.35254,300
Jun 3, 20241,575.001,584.001,559.001,564.001,545.41213,700
May 31, 20241,565.001,604.001,554.001,575.001,556.281,059,500
May 30, 20241,530.001,544.001,528.001,543.001,524.66150,100
May 29, 20241,541.001,547.001,533.001,534.001,515.77154,400
May 28, 20241,543.001,543.001,530.001,541.001,522.68233,100
May 27, 20241,550.001,558.001,529.001,538.001,519.72231,100
May 24, 20241,523.001,546.001,522.001,541.001,522.68226,200
May 23, 20241,531.001,532.001,515.001,531.001,512.80235,000
May 22, 20241,535.001,544.001,529.001,530.001,511.81247,600
May 21, 20241,541.001,556.001,537.001,539.001,520.71183,500
May 20, 20241,560.001,560.001,540.001,544.001,525.65287,100
May 17, 20241,550.001,570.001,550.001,560.001,541.46203,500
May 16, 20241,564.001,567.001,548.001,560.001,541.46248,400
May 15, 20241,598.001,599.001,563.001,564.001,545.41201,100
May 14, 20241,592.001,598.001,581.001,595.001,576.04193,400
May 13, 20241,578.001,602.001,574.001,595.001,576.04254,900
May 10, 20241,589.001,602.001,566.001,578.001,559.24496,500
May 9, 20241,599.001,604.001,587.001,587.001,568.14179,300
May 8, 20241,615.001,618.001,588.001,588.001,569.12217,400
May 7, 20241,630.001,634.001,612.001,613.001,593.83221,000
May 2, 20241,623.001,630.001,618.001,629.001,609.64201,100
May 1, 20241,620.001,623.001,607.001,613.001,593.83211,400
Apr 30, 20241,610.001,637.001,608.001,630.001,610.63377,300
Apr 26, 20241,594.001,608.001,586.001,605.001,585.92215,000
Apr 25, 20241,604.001,604.001,589.001,594.001,575.05166,100
Apr 24, 20241,602.001,604.001,594.001,604.001,584.93161,200
Apr 23, 20241,600.001,604.001,590.001,596.001,577.03189,300
Apr 22, 20241,599.001,610.001,596.001,600.001,580.98286,600
Apr 19, 20241,598.001,600.001,576.001,581.001,562.21263,700
Apr 18, 20241,594.001,598.001,585.001,591.001,572.09189,100
Apr 17, 20241,589.001,597.001,572.001,579.001,560.23271,100
Apr 16, 20241,651.001,652.001,591.001,599.001,579.99402,300
Apr 15, 20241,623.001,661.001,621.001,661.001,641.26563,300
Apr 12, 20241,628.001,628.001,614.001,622.001,602.72256,800
Apr 11, 20241,615.001,629.001,605.001,628.001,608.65292,300