Elevator Communications Co., Ltd. (SPSE:353A)
Japan · Delayed Price · Currency is JPY 4,760.00
-230.00 (-4.61%)
At close: Oct 7, 2025
Elevator Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4,800.00 | 4,900.00 | 4,750.00 | 4,760.00 | 4,760.00 | -4.61% | 1,200 |
| Oct 6, 2025 | 4,815.00 | 4,990.00 | 4,750.00 | 4,990.00 | 4,990.00 | -1.19% | 1,700 |
| Oct 3, 2025 | 5,090.00 | 5,150.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.79% | 700 |
| Oct 2, 2025 | 4,650.00 | 5,100.00 | 4,650.00 | 5,090.00 | 5,090.00 | 9.46% | 1,600 |
| Oct 1, 2025 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 0.43% | 500 |
| Sep 30, 2025 | 4,765.00 | 4,765.00 | 4,630.00 | 4,630.00 | 4,630.00 | -2.73% | 800 |
| Sep 29, 2025 | 5,000.00 | 5,000.00 | 4,725.00 | 4,760.00 | 4,760.00 | -4.80% | 2,000 |
| Sep 26, 2025 | 5,120.00 | 5,120.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 1,200 |
| Sep 25, 2025 | 5,130.00 | 5,130.00 | 5,000.00 | 5,100.00 | 5,100.00 | -1.16% | 500 |
| Sep 24, 2025 | 5,220.00 | 5,300.00 | 5,160.00 | 5,160.00 | 5,160.00 | -0.77% | 1,400 |
| Sep 22, 2025 | 5,110.00 | 5,210.00 | 5,050.00 | 5,200.00 | 5,200.00 | 1.76% | 1,900 |
| Sep 19, 2025 | 5,100.00 | 5,600.00 | 5,000.00 | 5,110.00 | 5,110.00 | 3.34% | 4,500 |
| Sep 18, 2025 | 4,525.00 | 4,945.00 | 4,525.00 | 4,945.00 | 4,945.00 | 16.49% | 2,900 |
| Sep 17, 2025 | 4,315.00 | 4,315.00 | 4,020.00 | 4,245.00 | 4,245.00 | -1.74% | 4,600 |
| Sep 16, 2025 | 4,590.00 | 4,600.00 | 4,300.00 | 4,320.00 | 4,320.00 | -5.88% | 1,900 |
| 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 |