Eltes Co.,Ltd. (TYO:3967)
Japan · Delayed Price · Currency is JPY 592.00
+15.00 (2.60%)
May 28, 2026, 3:30 PM JST
Eltes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 587.00 | 593.00 | 587.00 | 592.00 | - | 2.60% | 6,500 |
| May 27, 2026 | 585.00 | 592.00 | 577.00 | 577.00 | 577.00 | -1.37% | 6,300 |
| May 26, 2026 | 583.00 | 588.00 | 575.00 | 585.00 | 585.00 | - | 28,600 |
| May 25, 2026 | 592.00 | 595.00 | 580.00 | 585.00 | 585.00 | -1.52% | 17,400 |
| May 22, 2026 | 594.00 | 595.00 | 585.00 | 594.00 | 594.00 | 0.51% | 8,300 |
| May 21, 2026 | 597.00 | 602.00 | 588.00 | 591.00 | 591.00 | 0.68% | 10,100 |
| May 20, 2026 | 595.00 | 595.00 | 581.00 | 587.00 | 587.00 | -1.18% | 12,900 |
| May 19, 2026 | 599.00 | 599.00 | 592.00 | 594.00 | 594.00 | -0.34% | 4,100 |
| May 18, 2026 | 592.00 | 602.00 | 592.00 | 596.00 | 596.00 | - | 5,000 |
| May 15, 2026 | 616.00 | 616.00 | 596.00 | 596.00 | 596.00 | -2.61% | 11,900 |
| May 14, 2026 | 614.00 | 618.00 | 611.00 | 612.00 | 612.00 | 0.33% | 14,800 |
| May 13, 2026 | 606.00 | 617.00 | 603.00 | 610.00 | 610.00 | 0.83% | 15,300 |
| May 12, 2026 | 605.00 | 608.00 | 602.00 | 605.00 | 605.00 | 0.17% | 4,500 |
| May 11, 2026 | 605.00 | 607.00 | 602.00 | 604.00 | 604.00 | 0.50% | 4,000 |
| May 8, 2026 | 600.00 | 601.00 | 595.00 | 601.00 | 601.00 | 1.35% | 8,700 |
| May 7, 2026 | 589.00 | 596.00 | 588.00 | 593.00 | 593.00 | 1.02% | 10,200 |
| May 1, 2026 | 587.00 | 589.00 | 581.00 | 587.00 | 587.00 | 1.38% | 7,000 |
| Apr 30, 2026 | 580.00 | 582.00 | 578.00 | 579.00 | 579.00 | -0.34% | 8,500 |
| Apr 28, 2026 | 584.00 | 587.00 | 580.00 | 581.00 | 581.00 | -0.34% | 9,200 |
| Apr 27, 2026 | 581.00 | 588.00 | 581.00 | 583.00 | 583.00 | 0.17% | 7,500 |
| Apr 24, 2026 | 586.00 | 589.00 | 582.00 | 582.00 | 582.00 | -0.68% | 5,100 |
| Apr 23, 2026 | 600.00 | 600.00 | 586.00 | 586.00 | 586.00 | -1.18% | 5,900 |
| Apr 22, 2026 | 595.00 | 598.00 | 593.00 | 593.00 | 593.00 | -0.17% | 4,600 |
| Apr 21, 2026 | 591.00 | 595.00 | 587.00 | 594.00 | 594.00 | 0.51% | 8,600 |
| Apr 20, 2026 | 590.00 | 595.00 | 590.00 | 591.00 | 591.00 | 0.34% | 3,600 |
| Apr 17, 2026 | 589.00 | 596.00 | 585.00 | 589.00 | 589.00 | 0.17% | 14,500 |
| Apr 16, 2026 | 592.00 | 601.00 | 588.00 | 588.00 | 588.00 | 0.51% | 31,300 |
| Apr 15, 2026 | 581.00 | 590.00 | 569.00 | 585.00 | 585.00 | -5.80% | 62,000 |
| Apr 14, 2026 | 625.00 | 628.00 | 609.00 | 621.00 | 621.00 | 0.49% | 20,900 |
| Apr 13, 2026 | 615.00 | 628.00 | 611.00 | 618.00 | 618.00 | 1.31% | 15,200 |
| Apr 10, 2026 | 601.00 | 610.00 | 593.00 | 610.00 | 610.00 | 3.39% | 26,300 |
| Apr 9, 2026 | 588.00 | 592.00 | 586.00 | 590.00 | 590.00 | 0.34% | 9,500 |
| Apr 8, 2026 | 586.00 | 598.00 | 584.00 | 588.00 | 588.00 | 0.51% | 17,200 |
| Apr 7, 2026 | 582.00 | 589.00 | 582.00 | 585.00 | 585.00 | 0.52% | 4,100 |
| Apr 6, 2026 | 583.00 | 587.00 | 577.00 | 582.00 | 582.00 | -0.51% | 7,700 |
| Apr 3, 2026 | 581.00 | 588.00 | 581.00 | 585.00 | 585.00 | 0.86% | 4,400 |
| Apr 2, 2026 | 586.00 | 594.00 | 580.00 | 580.00 | 580.00 | -0.85% | 5,200 |
| Apr 1, 2026 | 587.00 | 600.00 | 582.00 | 585.00 | 585.00 | 1.39% | 27,400 |
| Mar 31, 2026 | 596.00 | 596.00 | 576.00 | 577.00 | 577.00 | -3.35% | 9,100 |
| Mar 30, 2026 | 572.00 | 597.00 | 570.00 | 597.00 | 597.00 | 1.70% | 11,200 |
| 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 |