Elevator Communications Co., Ltd. (FKSE:353A)
Japan · Delayed Price · Currency is JPY 1,440.00
-10.00 (-0.69%)
At close: Jun 4, 2026
Elevator Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 1,635.00 | 1,642.50 | 1,635.00 | 1,642.50 | 1,642.50 | 0.46% | 1,400 |
| May 11, 2026 | 1,630.00 | 1,642.50 | 1,630.00 | 1,635.00 | 1,635.00 | 0.31% | 1,600 |
| May 8, 2026 | 1,642.50 | 1,642.50 | 1,620.00 | 1,630.00 | 1,630.00 | 0.93% | 1,800 |
| May 7, 2026 | 1,600.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,615.00 | -0.92% | 3,200 |
| May 1, 2026 | 1,642.50 | 1,650.00 | 1,625.00 | 1,630.00 | 1,630.00 | -0.91% | 3,600 |
| Apr 30, 2026 | 1,607.50 | 1,645.00 | 1,565.00 | 1,645.00 | 1,645.00 | -3.94% | 10,200 |
| Apr 28, 2026 | 1,675.00 | 1,712.50 | 1,650.00 | 1,712.50 | 1,712.50 | 2.24% | 3,000 |
| Apr 27, 2026 | 1,777.50 | 1,780.00 | 1,675.00 | 1,675.00 | 1,675.00 | -4.29% | 1,600 |
| Apr 24, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 1,000 |
| Apr 23, 2026 | 1,785.00 | 1,785.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 800 |
| Apr 22, 2026 | 1,745.00 | 1,750.00 | 1,745.00 | 1,750.00 | 1,750.00 | - | 600 |
| Apr 21, 2026 | 1,830.00 | 1,830.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.51% | 600 |
| Apr 20, 2026 | 1,802.50 | 1,802.50 | 1,750.00 | 1,795.00 | 1,795.00 | -0.28% | 2,400 |
| Apr 17, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1.12% | 1,200 |
| Apr 16, 2026 | 1,737.50 | 1,925.00 | 1,737.50 | 1,780.00 | 1,780.00 | 4.55% | 3,200 |
| Apr 15, 2026 | 1,700.00 | 1,740.00 | 1,682.50 | 1,702.50 | 1,702.50 | 2.25% | 5,400 |
| Apr 14, 2026 | 1,700.00 | 1,700.00 | 1,665.00 | 1,665.00 | 1,665.00 | -2.35% | 1,200 |
| Apr 13, 2026 | 1,732.50 | 1,732.50 | 1,705.00 | 1,705.00 | 1,705.00 | -1.45% | 1,400 |
| Apr 10, 2026 | 1,725.00 | 1,730.00 | 1,725.00 | 1,730.00 | 1,730.00 | -1.14% | 600 |
| Mar 27, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -3.85% | 400 |
| Mar 24, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 4.00% | 600 |
| Mar 23, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.86% | 200 |
| Mar 19, 2026 | 1,732.50 | 1,745.00 | 1,732.50 | 1,735.00 | 1,735.00 | -3.61% | 2,200 |
| Mar 13, 2026 | 1,780.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,800.00 | 1.27% | 400 |
| Mar 11, 2026 | 1,750.00 | 1,777.50 | 1,750.00 | 1,777.50 | 1,777.50 | -3.13% | 600 |
| Mar 10, 2026 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 4.86% | 200 |
| Mar 9, 2026 | 1,780.00 | 1,780.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.55% | 8,600 |
| Mar 4, 2026 | 1,777.50 | 1,777.50 | 1,777.50 | 1,777.50 | 1,777.50 | -1.25% | 200 |
| Mar 3, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 1,200 |
| Mar 2, 2026 | 1,802.50 | 1,802.50 | 1,800.00 | 1,800.00 | 1,800.00 | - | 800 |
| Feb 27, 2026 | 1,825.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.37% | 6,400 |
| Feb 26, 2026 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.41% | 200 |