Elevator Communications Co., Ltd. (SPSE:353A)
Japan · Delayed Price · Currency is JPY 4,590.00
-440.00 (-8.75%)
At close: Sep 12, 2025
Elevator Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4,985.00 | 5,000.00 | 4,590.00 | 4,590.00 | 4,590.00 | -8.75% | 4,200 |
| Sep 11, 2025 | 5,090.00 | 5,120.00 | 4,990.00 | 5,030.00 | 5,030.00 | -2.14% | 1,500 |
| Sep 10, 2025 | 5,120.00 | 5,140.00 | 5,000.00 | 5,140.00 | 5,140.00 | -2.10% | 2,100 |
| Sep 9, 2025 | 5,440.00 | 5,450.00 | 5,210.00 | 5,250.00 | 5,250.00 | -5.91% | 1,400 |
| Sep 8, 2025 | 5,680.00 | 5,680.00 | 5,500.00 | 5,580.00 | 5,580.00 | -1.93% | 1,100 |
| Sep 5, 2025 | 5,660.00 | 5,690.00 | 5,660.00 | 5,690.00 | 5,690.00 | 0.71% | 500 |
| Sep 4, 2025 | 5,670.00 | 5,670.00 | 5,650.00 | 5,650.00 | 5,650.00 | 1.44% | 500 |
| Sep 3, 2025 | 5,700.00 | 5,700.00 | 5,410.00 | 5,570.00 | 5,570.00 | 1.27% | 1,300 |
| Sep 2, 2025 | 6,360.00 | 6,360.00 | 5,150.00 | 5,500.00 | 5,500.00 | -9.24% | 9,700 |
| Sep 1, 2025 | 4,960.00 | 6,060.00 | 4,960.00 | 6,060.00 | 6,060.00 | 19.76% | 3,700 |
| Aug 29, 2025 | 4,990.00 | 5,060.00 | 4,900.00 | 5,060.00 | 5,060.00 | 1.20% | 3,800 |
| Aug 28, 2025 | 5,250.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | -6.54% | 3,500 |
| Aug 27, 2025 | 5,910.00 | 5,910.00 | 5,350.00 | 5,350.00 | 5,350.00 | -15.08% | 4,100 |
| Aug 26, 2025 | 6,230.00 | 6,300.00 | 6,230.00 | 6,300.00 | 6,300.00 | -2.33% | 400 |
| Aug 25, 2025 | 6,600.00 | 6,600.00 | 6,200.00 | 6,450.00 | 6,450.00 | 1.26% | 1,000 |
| Aug 22, 2025 | 6,140.00 | 6,380.00 | 6,020.00 | 6,370.00 | 6,370.00 | - | 5,200 |
| Aug 21, 2025 | 6,900.00 | 7,300.00 | 6,330.00 | 6,370.00 | 6,370.00 | -6.32% | 3,300 |
| Aug 20, 2025 | 7,030.00 | 7,030.00 | 6,100.00 | 6,800.00 | 6,800.00 | -4.23% | 6,100 |
| Aug 19, 2025 | 7,500.00 | 8,680.00 | 6,600.00 | 7,100.00 | 7,100.00 | -1.39% | 7,400 |
| Aug 18, 2025 | 6,500.00 | 7,200.00 | 6,400.00 | 7,200.00 | 7,200.00 | 16.13% | 6,200 |
| Aug 15, 2025 | 5,600.00 | 6,300.00 | 5,600.00 | 6,200.00 | 6,200.00 | 12.73% | 5,200 |
| Aug 14, 2025 | 5,300.00 | 5,920.00 | 5,300.00 | 5,500.00 | 5,500.00 | 10.00% | 3,000 |
| Aug 13, 2025 | 4,745.00 | 5,000.00 | 4,745.00 | 5,000.00 | 5,000.00 | 6.95% | 3,100 |
| Aug 12, 2025 | 4,570.00 | 4,820.00 | 4,520.00 | 4,675.00 | 4,675.00 | 6.74% | 4,800 |
| Aug 8, 2025 | 4,180.00 | 4,380.00 | 4,015.00 | 4,380.00 | 4,380.00 | 3.06% | 6,900 |
| Aug 7, 2025 | 4,960.00 | 5,000.00 | 4,250.00 | 4,250.00 | 4,250.00 | -14.14% | 13,100 |
| Aug 6, 2025 | 4,630.00 | 5,270.00 | 4,630.00 | 4,950.00 | 4,950.00 | 8.20% | 6,600 |
| Aug 5, 2025 | 4,300.00 | 4,900.00 | 4,050.00 | 4,575.00 | 4,575.00 | 8.93% | 9,500 |
| Aug 4, 2025 | 3,850.00 | 4,300.00 | 3,850.00 | 4,200.00 | 4,200.00 | 11.11% | 5,900 |
| Aug 1, 2025 | 3,660.00 | 3,830.00 | 3,620.00 | 3,780.00 | 3,780.00 | 7.39% | 3,300 |
| Jul 31, 2025 | 3,510.00 | 3,600.00 | 3,455.00 | 3,520.00 | 3,520.00 | 0.57% | 4,700 |
| Jul 30, 2025 | 3,350.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | 4.48% | 3,600 |
| Jul 29, 2025 | 3,195.00 | 3,350.00 | 3,160.00 | 3,350.00 | 3,350.00 | 8.06% | 3,100 |
| Jul 28, 2025 | 3,045.00 | 3,140.00 | 3,045.00 | 3,100.00 | 3,100.00 | 3.51% | 900 |
| Jul 25, 2025 | 2,961.00 | 2,995.00 | 2,961.00 | 2,995.00 | 2,995.00 | 1.01% | 400 |
| Jul 24, 2025 | 2,930.00 | 2,980.00 | 2,930.00 | 2,965.00 | 2,965.00 | 1.54% | 600 |
| Jul 23, 2025 | 3,055.00 | 3,070.00 | 2,920.00 | 2,920.00 | 2,920.00 | -4.11% | 2,400 |
| Jul 22, 2025 | 3,130.00 | 3,145.00 | 3,010.00 | 3,045.00 | 3,045.00 | -2.72% | 900 |
| Jul 18, 2025 | 3,130.00 | 3,130.00 | 2,961.00 | 3,130.00 | 3,130.00 | 3.64% | 1,400 |
| Jul 17, 2025 | 3,010.00 | 3,150.00 | 2,950.00 | 3,020.00 | 3,020.00 | 0.33% | 2,000 |
| Jul 16, 2025 | 3,000.00 | 3,010.00 | 3,000.00 | 3,010.00 | 3,010.00 | 0.33% | 900 |
| Jul 15, 2025 | 3,105.00 | 3,105.00 | 2,552.00 | 3,000.00 | 3,000.00 | -3.54% | 18,100 |
| Jul 14, 2025 | 2,965.00 | 3,150.00 | 2,965.00 | 3,110.00 | 3,110.00 | 4.89% | 3,300 |
| Jul 11, 2025 | 3,100.00 | 3,135.00 | 2,965.00 | 2,965.00 | 2,965.00 | 4.04% | 2,600 |
| Jul 10, 2025 | 2,770.00 | 2,880.00 | 2,770.00 | 2,850.00 | 2,850.00 | 3.79% | 1,700 |
| Jul 9, 2025 | 2,695.00 | 2,746.00 | 2,695.00 | 2,746.00 | 2,746.00 | 1.03% | 800 |
| Jul 8, 2025 | 2,665.00 | 2,731.00 | 2,661.00 | 2,718.00 | 2,718.00 | 0.11% | 2,100 |
| Jul 7, 2025 | 2,715.00 | 2,715.00 | 2,715.00 | 2,715.00 | 2,715.00 | 1.12% | 200 |
| Jul 4, 2025 | 2,691.00 | 2,715.00 | 2,685.00 | 2,685.00 | 2,685.00 | -0.59% | 1,500 |
| Jul 3, 2025 | 2,720.00 | 2,730.00 | 2,696.00 | 2,701.00 | 2,701.00 | -0.37% | 1,500 |