Eltes Co.,Ltd. (TYO:3967)
Japan · Delayed Price · Currency is JPY 587.00
+5.00 (0.86%)
Mar 27, 2026, 3:30 PM JST
Eltes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 582.00 | 591.00 | 576.00 | 587.00 | 587.00 | 0.86% | 8,900 |
| Mar 26, 2026 | 595.00 | 600.00 | 580.00 | 582.00 | 582.00 | -0.51% | 13,700 |
| Mar 25, 2026 | 575.00 | 595.00 | 575.00 | 585.00 | 585.00 | 2.45% | 14,300 |
| Mar 24, 2026 | 570.00 | 574.00 | 563.00 | 571.00 | 571.00 | 1.24% | 10,700 |
| Mar 23, 2026 | 572.00 | 573.00 | 563.00 | 564.00 | 564.00 | -2.08% | 20,700 |
| Mar 19, 2026 | 577.00 | 580.00 | 574.00 | 576.00 | 576.00 | -0.69% | 10,300 |
| Mar 18, 2026 | 577.00 | 585.00 | 577.00 | 580.00 | 580.00 | 0.52% | 9,300 |
| Mar 17, 2026 | 585.00 | 585.00 | 577.00 | 577.00 | 577.00 | -0.17% | 5,100 |
| Mar 16, 2026 | 575.00 | 587.00 | 575.00 | 578.00 | 578.00 | -1.20% | 9,700 |
| Mar 13, 2026 | 580.00 | 587.00 | 577.00 | 585.00 | 585.00 | 0.52% | 15,300 |
| Mar 12, 2026 | 594.00 | 594.00 | 582.00 | 582.00 | 582.00 | -2.18% | 16,000 |
| Mar 11, 2026 | 599.00 | 601.00 | 592.00 | 595.00 | 595.00 | -0.67% | 8,500 |
| Mar 10, 2026 | 590.00 | 605.00 | 588.00 | 599.00 | 599.00 | 2.92% | 18,600 |
| Mar 9, 2026 | 576.00 | 586.00 | 575.00 | 582.00 | 582.00 | -3.96% | 26,900 |
| Mar 6, 2026 | 598.00 | 614.00 | 598.00 | 606.00 | 606.00 | 0.83% | 19,300 |
| Mar 5, 2026 | 602.00 | 612.00 | 599.00 | 601.00 | 601.00 | 2.56% | 18,400 |
| Mar 4, 2026 | 592.00 | 602.00 | 574.00 | 586.00 | 586.00 | -1.68% | 42,100 |
| Mar 3, 2026 | 606.00 | 613.00 | 595.00 | 596.00 | 596.00 | -2.45% | 36,500 |
| Mar 2, 2026 | 620.00 | 621.00 | 606.00 | 611.00 | 611.00 | -1.93% | 35,300 |
| Feb 27, 2026 | 624.00 | 634.00 | 622.00 | 623.00 | 623.00 | -1.11% | 35,600 |
| Feb 26, 2026 | 616.00 | 640.00 | 615.00 | 630.00 | 630.00 | -5.41% | 67,000 |
| Feb 25, 2026 | 653.00 | 667.00 | 653.00 | 666.00 | 666.00 | 1.99% | 41,500 |
| Feb 24, 2026 | 667.00 | 667.00 | 653.00 | 653.00 | 653.00 | -2.97% | 43,800 |
| Feb 20, 2026 | 673.00 | 673.00 | 664.00 | 673.00 | 673.00 | 0.75% | 13,400 |
| Feb 19, 2026 | 669.00 | 671.00 | 660.00 | 668.00 | 668.00 | - | 16,700 |
| Feb 18, 2026 | 670.00 | 670.00 | 664.00 | 668.00 | 668.00 | -0.15% | 4,700 |
| Feb 17, 2026 | 668.00 | 678.00 | 665.00 | 669.00 | 669.00 | 1.06% | 13,300 |
| Feb 16, 2026 | 661.00 | 670.00 | 657.00 | 662.00 | 662.00 | 0.76% | 12,500 |
| Feb 13, 2026 | 673.00 | 673.00 | 655.00 | 657.00 | 657.00 | -1.65% | 17,900 |
| Feb 12, 2026 | 670.00 | 675.00 | 666.00 | 668.00 | 668.00 | -0.15% | 20,300 |
| Feb 10, 2026 | 659.00 | 669.00 | 658.00 | 669.00 | 669.00 | 2.29% | 20,200 |
| Feb 9, 2026 | 658.00 | 658.00 | 646.00 | 654.00 | 654.00 | 0.62% | 21,200 |
| Feb 6, 2026 | 654.00 | 657.00 | 650.00 | 650.00 | 650.00 | -1.22% | 14,800 |
| Feb 5, 2026 | 648.00 | 658.00 | 648.00 | 658.00 | 658.00 | 2.17% | 16,500 |
| Feb 4, 2026 | 651.00 | 652.00 | 644.00 | 644.00 | 644.00 | -0.46% | 11,200 |
| Feb 3, 2026 | 645.00 | 647.00 | 641.00 | 647.00 | 647.00 | 0.62% | 7,800 |
| Feb 2, 2026 | 640.00 | 653.00 | 640.00 | 643.00 | 643.00 | 0.47% | 21,600 |
| Jan 30, 2026 | 638.00 | 646.00 | 638.00 | 640.00 | 640.00 | 0.79% | 6,600 |
| Jan 29, 2026 | 646.00 | 646.00 | 635.00 | 635.00 | 635.00 | -1.70% | 18,200 |
| Jan 28, 2026 | 650.00 | 655.00 | 645.00 | 646.00 | 646.00 | -0.62% | 20,000 |
| Jan 27, 2026 | 651.00 | 661.00 | 650.00 | 650.00 | 650.00 | - | 8,900 |
| Jan 26, 2026 | 656.00 | 657.00 | 650.00 | 650.00 | 650.00 | -1.22% | 8,200 |
| Jan 23, 2026 | 665.00 | 665.00 | 648.00 | 658.00 | 658.00 | 0.46% | 23,600 |
| Jan 22, 2026 | 661.00 | 664.00 | 655.00 | 655.00 | 655.00 | -0.91% | 8,200 |
| Jan 21, 2026 | 668.00 | 668.00 | 654.00 | 661.00 | 661.00 | -1.05% | 30,900 |
| Jan 20, 2026 | 680.00 | 680.00 | 668.00 | 668.00 | 668.00 | -0.89% | 13,900 |
| Jan 19, 2026 | 676.00 | 678.00 | 672.00 | 674.00 | 674.00 | -1.61% | 7,900 |
| Jan 16, 2026 | 670.00 | 685.00 | 670.00 | 685.00 | 685.00 | 2.39% | 23,900 |
| Jan 15, 2026 | 661.00 | 673.00 | 653.00 | 669.00 | 669.00 | - | 22,600 |
| Jan 14, 2026 | 666.00 | 669.00 | 654.00 | 669.00 | 669.00 | -0.30% | 47,600 |