Elevator Communications Co., Ltd. (SPSE:353A)
Japan · Delayed Price · Currency is JPY 3,500.00
-225.00 (-6.04%)
At close: Oct 24, 2025
Elevator Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,430.00 | 3,430.00 | 3,340.00 | 3,340.00 | 3,340.00 | -4.57% | 1,500 |
| Oct 30, 2025 | 3,490.00 | 3,545.00 | 3,485.00 | 3,500.00 | 3,500.00 | 0.43% | 1,100 |
| Oct 29, 2025 | 3,500.00 | 3,545.00 | 3,485.00 | 3,485.00 | 3,485.00 | -1.69% | 800 |
| Oct 28, 2025 | 3,545.00 | 3,545.00 | 3,505.00 | 3,545.00 | 3,545.00 | 1.29% | 800 |
| Oct 27, 2025 | 3,570.00 | 3,570.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 1,200 |
| Oct 24, 2025 | 3,610.00 | 3,610.00 | 3,405.00 | 3,500.00 | 3,500.00 | -6.04% | 4,400 |
| Oct 23, 2025 | 4,010.00 | 4,010.00 | 3,610.00 | 3,725.00 | 3,725.00 | -8.70% | 5,000 |
| Oct 22, 2025 | 4,215.00 | 4,215.00 | 3,980.00 | 4,080.00 | 4,080.00 | -6.31% | 7,100 |
| Oct 20, 2025 | 4,430.00 | 4,470.00 | 4,240.00 | 4,355.00 | 4,355.00 | -3.22% | 1,600 |
| Oct 17, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -3.74% | 200 |
| Oct 16, 2025 | 4,670.00 | 4,675.00 | 4,465.00 | 4,675.00 | 4,675.00 | -0.11% | 1,600 |
| Oct 15, 2025 | 4,620.00 | 4,780.00 | 4,620.00 | 4,680.00 | 4,680.00 | -4.49% | 2,100 |
| Oct 14, 2025 | 4,600.00 | 4,960.00 | 4,600.00 | 4,900.00 | 4,900.00 | 3.16% | 1,100 |
| Oct 10, 2025 | 4,970.00 | 4,975.00 | 4,750.00 | 4,750.00 | 4,750.00 | -3.06% | 1,300 |
| Oct 9, 2025 | 4,645.00 | 4,940.00 | 4,645.00 | 4,900.00 | 4,900.00 | 3.92% | 1,600 |
| Oct 8, 2025 | 4,760.00 | 4,760.00 | 4,715.00 | 4,715.00 | 4,715.00 | -0.95% | 600 |
| 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 |