Elevator Communications Co., Ltd. (FKSE:353A)
Japan · Delayed Price · Currency is JPY 1,575.00
-5.00 (-0.32%)
At close: Jul 24, 2026
Elevator Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,580.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.32% | 3,700 |
| Jul 23, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.25% | 1,300 |
| Jul 22, 2026 | 1,580.00 | 1,580.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.06% | 900 |
| Jul 21, 2026 | 1,571.00 | 1,580.00 | 1,571.00 | 1,575.00 | 1,575.00 | -0.32% | 1,000 |
| Jul 17, 2026 | 1,580.00 | 1,580.00 | 1,575.00 | 1,580.00 | 1,580.00 | -1.25% | 2,200 |
| Jul 16, 2026 | 1,589.00 | 1,605.00 | 1,589.00 | 1,600.00 | 1,600.00 | 0.63% | 2,100 |
| Jul 15, 2026 | 1,555.00 | 1,615.00 | 1,550.00 | 1,590.00 | 1,590.00 | 6.00% | 3,900 |
| Jul 14, 2026 | 1,430.00 | 1,500.00 | 1,430.00 | 1,500.00 | 1,500.00 | 4.90% | 900 |
| Jul 10, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | 400 |
| Jul 9, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | -4.67% | 200 |
| Jul 8, 2026 | 1,505.00 | 1,505.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 700 |
| Jul 7, 2026 | 1,500.00 | 1,500.00 | 1,498.00 | 1,500.00 | 1,500.00 | 1.42% | 2,000 |
| Jul 6, 2026 | 1,400.00 | 1,500.00 | 1,400.00 | 1,479.00 | 1,479.00 | 5.72% | 1,200 |
| Jul 3, 2026 | 1,339.00 | 1,399.00 | 1,339.00 | 1,399.00 | 1,399.00 | 4.56% | 2,000 |
| Jul 2, 2026 | 1,300.00 | 1,338.00 | 1,300.00 | 1,338.00 | 1,338.00 | 6.02% | 1,100 |
| Jul 1, 2026 | 1,270.00 | 1,290.00 | 1,262.00 | 1,262.00 | 1,262.00 | -2.92% | 900 |
| Jun 30, 2026 | 1,250.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 4.00% | 1,400 |
| Jun 29, 2026 | 1,200.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 4.17% | 1,200 |
| Jun 26, 2026 | 1,210.00 | 1,229.00 | 1,200.00 | 1,200.00 | 1,200.00 | -7.69% | 1,600 |
| Jun 24, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2.36% | 100 |
| Jun 23, 2026 | 1,295.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,270.00 | -2.23% | 700 |
| Jun 22, 2026 | 1,230.00 | 1,300.00 | 1,230.00 | 1,299.00 | 1,299.00 | 7.36% | 1,300 |
| Jun 19, 2026 | 1,140.00 | 1,210.00 | 1,140.00 | 1,210.00 | 1,210.00 | 5.13% | 1,000 |
| Jun 18, 2026 | 1,169.00 | 1,169.00 | 1,151.00 | 1,151.00 | 1,151.00 | -3.28% | 1,000 |
| Jun 17, 2026 | 1,264.00 | 1,264.00 | 1,150.00 | 1,190.00 | 1,190.00 | -2.46% | 2,600 |
| Jun 16, 2026 | 1,250.00 | 1,250.00 | 1,171.00 | 1,220.00 | 1,220.00 | -2.40% | 1,400 |
| Jun 15, 2026 | 1,253.00 | 1,253.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.24% | 600 |
| Jun 12, 2026 | 1,318.00 | 1,325.00 | 1,253.00 | 1,253.00 | 1,253.00 | -2.72% | 1,000 |
| Jun 11, 2026 | 1,300.00 | 1,302.00 | 1,280.00 | 1,288.00 | 1,288.00 | -3.52% | 1,600 |
| Jun 10, 2026 | 1,381.00 | 1,381.00 | 1,280.00 | 1,335.00 | 1,335.00 | -3.33% | 1,000 |
| Jun 9, 2026 | 1,446.00 | 1,446.00 | 1,351.00 | 1,381.00 | 1,381.00 | -2.47% | 1,500 |
| Jun 8, 2026 | 1,400.00 | 1,416.00 | 1,390.00 | 1,416.00 | 1,416.00 | 1.07% | 700 |
| Jun 5, 2026 | 1,420.00 | 1,430.00 | 1,401.00 | 1,401.00 | 1,401.00 | -2.71% | 1,400 |
| Jun 4, 2026 | 1,433.00 | 1,440.00 | 1,433.00 | 1,440.00 | 1,440.00 | -0.69% | 300 |
| Jun 3, 2026 | 1,452.00 | 1,482.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.36% | 900 |
| Jun 2, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | 600 |
| Jun 1, 2026 | 1,525.00 | 1,525.00 | 1,451.00 | 1,470.00 | 1,470.00 | -4.55% | 4,500 |
| May 29, 2026 | 1,550.00 | 1,550.00 | 1,529.00 | 1,540.00 | 1,540.00 | -3.27% | 2,700 |
| May 28, 2026 | 1,529.00 | 1,592.00 | 1,529.00 | 1,592.00 | 1,592.00 | -13.12% | 10,200 |
| May 27, 2026 | 1,700.00 | 1,832.50 | 1,687.50 | 1,832.50 | 1,832.50 | 8.43% | 7,600 |
| May 26, 2026 | 1,687.50 | 1,695.00 | 1,687.50 | 1,690.00 | 1,690.00 | 0.15% | 3,200 |
| May 25, 2026 | 1,667.50 | 1,687.50 | 1,667.50 | 1,687.50 | 1,687.50 | 1.20% | 3,400 |
| May 22, 2026 | 1,650.00 | 1,667.50 | 1,647.50 | 1,667.50 | 1,667.50 | 0.15% | 2,600 |
| May 21, 2026 | 1,665.00 | 1,665.00 | 1,640.00 | 1,665.00 | 1,665.00 | - | 1,200 |
| May 20, 2026 | 1,660.00 | 1,665.00 | 1,660.00 | 1,665.00 | 1,665.00 | 0.30% | 2,400 |
| May 19, 2026 | 1,650.00 | 1,662.50 | 1,650.00 | 1,660.00 | 1,660.00 | 2.79% | 1,000 |
| May 18, 2026 | 1,635.00 | 1,662.50 | 1,610.00 | 1,615.00 | 1,615.00 | -1.22% | 3,200 |
| May 15, 2026 | 1,635.00 | 1,637.50 | 1,635.00 | 1,635.00 | 1,635.00 | - | 1,000 |
| May 14, 2026 | 1,657.50 | 1,657.50 | 1,635.00 | 1,635.00 | 1,635.00 | -0.61% | 2,600 |
| May 13, 2026 | 1,635.00 | 1,647.50 | 1,635.00 | 1,645.00 | 1,645.00 | 0.15% | 1,000 |