Elevator Communications Co., Ltd. (FKSE:353A)
Japan · Delayed Price · Currency is JPY 1,338.00
+76.00 (6.02%)
At close: Jul 2, 2026
Elevator Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |