What is the all time high of 6932?

ENDO Lighting Corporation (6932) closed at its highest ever adjusted price, ¥2,960, on Mar 3, 2026. Its lowest close was ¥68.07 on Mar 11, 2009.

How much has 6932 returned over the last 10 years?

+317.2% in price terms from the close ten years before Nov 13, 2026, which is +15.4% a year compounded. Over one year the return is +18.4%; over five years +157.4%.

What was the worst drawdown in 6932 history?

-92.3% from the Jan 5, 2006 peak to the Mar 11, 2009 trough on adjusted closes; the previous peak was regained on May 24, 2011.

How far back does 6932 historical data go?

The daily series starts on Apr 4, 2000 and runs to Nov 13, 2026: 6,393 trading sessions across 26.6 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 6932 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 6932 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Apr 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 6932?

Among complete calendar years, 2011 was the best at +210.4% and 2007 the worst at -64.9%, measured close to close.

JPX · 6932 · stock

ENDO Lighting Corporation (6932) stock price history

Every JPX trading session of ENDO Lighting Corporation from Apr 4, 2000 to Nov 13, 2026: 6,393 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6932 data, free key Year by year table

6932 adjusted close, 2000 to 2026

6932ENDO Lighting Corporation

¥2,524+18.4% over one year

¥2,960
All time high, 2026: ¥3,044
52 week high, ¥2,034 low: 6,393
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6932 key facts

ENDO Lighting Corporation (6932) closed at ¥2,524 on Nov 13, 2026 on JPX.
6932's all time high close is ¥2,960, set on Mar 3, 2026; its all time low close is ¥68.07 on Mar 11, 2009.
6932's 52 week range is ¥2,034 to ¥3,044.
6932 returned +18.4% over the year to Nov 13, 2026 and +157.4% over five years.
Over ten years 6932 returned +317%, +15.4% a year compounded.
6932's deepest drawdown was -92.3% from Jan 5, 2006 to Mar 11, 2009.
DataCedar holds 6,393 daily sessions of 6932 history from Apr 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

6932 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6932 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

Period	Return
1 month	+0.2%
3 months	-2.9%
6 months	+3.1%
Year to date	+5.4%
1 year	+18.4%
3 years	+138.7%
5 years	+157.4%
10 years	+317.2%
Since Apr 4, 2000	+1,661%
Compound annual growth, 26.6 years	+11.4%

6932 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ¥2,960 on Mar 3, 2026
All time low close: ¥68.07 on Mar 11, 2009
52 week high: ¥3,044 on Mar 3, 2026
52 week low: ¥2,034 on Nov 19, 2025
Deepest drawdown: -92.3% from Jan 5, 2006 to Mar 11, 2009, recovered May 24, 2011
Best single session: +51.1% on May 29, 2002
Worst single session: -18.5% on Aug 1, 2013
Volatility, 1 year annualised: 34.5%
Sessions closing higher, 1 year: 53%
Growth of 1 since 2000: 17.6×
Best calendar year: 2011, +210%
Worst calendar year: 2007, -65%

6932 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 4, 2000; 2026 runs to Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥2,411	¥3,044	¥2,113	¥2,524	+5.4%	10.9M	206
2025	¥1,440	¥2,529	¥1,090	¥2,395	+66.7%	16.2M	243
2024	¥1,162	¥1,560	¥885.14	¥1,436	+30.4%	16.3M	245
2023	¥637.68	¥1,299	¥630.56	¥1,102	+72.7%	20.9M	246
2022	¥927.61	¥954.18	¥622.56	¥637.68	-31.1%	9M	244
2021	¥431.21	¥1,066	¥422.79	¥925.89	+116.4%	15.2M	245
2020	¥584.93	¥595.50	¥407.02	¥427.84	-27.6%	4M	237
2019	¥541.52	¥657.04	¥495.76	¥590.62	+7.1%	4M	241
2018	¥935.21	¥1,042	¥490.88	¥551.65	-41.0%	8.3M	259
2017	¥646.08	¥1,079	¥632.01	¥935.21	+45.4%	15M	251
2016	¥865.65	¥889.12	¥571.44	¥643.14	-27.1%	5.5M	245
2015	¥901.83	¥1,025	¥792.39	¥882.01	-2.4%	12M	241
2014	¥1,397	¥1,441	¥821.59	¥903.88	-35.2%	28.9M	243
2013	¥1,724	¥3,007	¥1,294	¥1,394	-17.1%	38.8M	245
2012	¥841.71	¥2,511	¥813.52	¥1,683	+102.1%	29.9M	247
2011	¥267.64	¥954.50	¥224.69	¥832.74	+210.4%	34.8M	245
2010	¥231.20	¥344.65	¥178.63	¥268.26	+25.0%	5.4M	241
2009	¥107.93	¥233.04	¥64.39	¥214.64	+100.0%	4.8M	238
2008	¥222.42	¥251.56	¥101.19	¥107.32	-51.0%	2.3M	228
2007	¥611.45	¥686.08	¥214.09	¥218.85	-64.9%	4.6M	237
2006	¥838.23	¥888.17	¥568.39	¥622.93	-25.7%	1.8M	238
2005	¥522.46	¥843.97	¥488.01	¥838.23	+60.4%	4.1M	246
2004	¥210.42	¥639.20	¥210.42	¥522.46	+148.3%	7.2M	238
2003	¥142.64	¥279.44	¥134.41	¥210.42	+47.5%	5.7M	243
2002	¥110.35	¥234.08	¥102.28	¥142.64	+35.9%	3.6M	223
2001	¥173.72	¥234.66	¥92.05	¥104.97	-39.6%	1.4M	230
2000	¥151.70	¥226.50	¥128.68	¥173.72	n/a	1.4M	148

6932 monthly closes, last 12 months

Month	Month end close	Change
November 2026	¥2,524	+2.0%
October 2026	¥2,474	-3.6%
September 2026	¥2,567	-0.3%
August 2026	¥2,575	-1.2%
July 2026	¥2,606	+10.8%
June 2026	¥2,351	-7.6%
May 2026	¥2,545	-8.8%
April 2026	¥2,791	+11.2%
March 2026	¥2,509	-14.4%
February 2026	¥2,930	+25.4%
January 2026	¥2,337	-2.4%
December 2025	¥2,395	+12.5%

About the 6932 data

Daily bars. 6,393 sessions from Apr 4, 2000 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/jpx%3A6932/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

6926 Okaya Electric Industries Co., Ltd.
6927 Helios Techno Holding Co., Ltd.
6928 Enomoto Co., Ltd.
6929 Nippon Ceramic Co., Ltd.
6941 Yamaichi Electronics Co.,Ltd.
6942 Sophia Holdings Co.,Ltd.
6943 NKK Switches Co., Ltd.
6946 Nippon Avionics Co., Ltd.

Browse JPX

Historical data guides

Common questions

6932 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market