Eltes Co.,Ltd. (TYO:3967)
Japan · Delayed Price · Currency is JPY 565.00
-1.00 (-0.18%)
Sep 4, 2026, 3:30 PM JST
Eltes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 566.00 | 570.00 | 563.00 | 565.00 | 565.00 | -0.18% | 12,500 |
| Sep 3, 2026 | 562.00 | 570.00 | 562.00 | 566.00 | 566.00 | -0.35% | 15,800 |
| Sep 2, 2026 | 570.00 | 572.00 | 567.00 | 568.00 | 568.00 | -0.70% | 13,200 |
| Sep 1, 2026 | 578.00 | 580.00 | 570.00 | 572.00 | 572.00 | -1.38% | 18,200 |
| Aug 31, 2026 | 585.00 | 586.00 | 580.00 | 580.00 | 580.00 | -1.02% | 14,200 |
| Aug 28, 2026 | 582.00 | 589.00 | 579.00 | 586.00 | 586.00 | -4.25% | 60,900 |
| Aug 27, 2026 | 616.00 | 618.00 | 612.00 | 612.00 | 612.00 | - | 43,900 |
| Aug 26, 2026 | 608.00 | 612.00 | 607.00 | 612.00 | 612.00 | 0.33% | 14,700 |
| Aug 25, 2026 | 604.00 | 610.00 | 604.00 | 610.00 | 610.00 | 0.99% | 14,600 |
| Aug 24, 2026 | 605.00 | 606.00 | 603.00 | 604.00 | 604.00 | -0.17% | 12,000 |
| Aug 21, 2026 | 602.00 | 605.00 | 600.00 | 605.00 | 605.00 | 0.67% | 6,200 |
| Aug 20, 2026 | 601.00 | 601.00 | 598.00 | 601.00 | 601.00 | -0.17% | 8,300 |
| Aug 19, 2026 | 599.00 | 602.00 | 598.00 | 602.00 | 602.00 | 0.50% | 8,900 |
| Aug 18, 2026 | 601.00 | 602.00 | 599.00 | 599.00 | 599.00 | -0.50% | 5,900 |
| Aug 17, 2026 | 604.00 | 604.00 | 598.00 | 602.00 | 602.00 | 0.50% | 9,600 |
| Aug 14, 2026 | 600.00 | 601.00 | 599.00 | 599.00 | 599.00 | 0.17% | 7,000 |
| Aug 13, 2026 | 599.00 | 604.00 | 595.00 | 598.00 | 598.00 | -0.33% | 8,200 |
| Aug 12, 2026 | 603.00 | 605.00 | 596.00 | 600.00 | 600.00 | 0.84% | 17,300 |
| Aug 10, 2026 | 597.00 | 600.00 | 594.00 | 595.00 | 595.00 | -0.50% | 10,100 |
| Aug 7, 2026 | 599.00 | 600.00 | 598.00 | 598.00 | 598.00 | -0.17% | 6,400 |
| Aug 6, 2026 | 593.00 | 599.00 | 593.00 | 599.00 | 599.00 | 0.17% | 8,100 |
| Aug 5, 2026 | 598.00 | 598.00 | 593.00 | 598.00 | 598.00 | 0.67% | 4,700 |
| Aug 4, 2026 | 598.00 | 598.00 | 592.00 | 594.00 | 594.00 | 0.51% | 5,200 |
| Aug 3, 2026 | 593.00 | 598.00 | 591.00 | 591.00 | 591.00 | -0.34% | 6,500 |
| Jul 31, 2026 | 593.00 | 598.00 | 592.00 | 593.00 | 593.00 | - | 4,400 |
| Jul 30, 2026 | 590.00 | 593.00 | 585.00 | 593.00 | 593.00 | 1.37% | 9,500 |
| Jul 29, 2026 | 596.00 | 598.00 | 585.00 | 585.00 | 585.00 | -1.85% | 22,600 |
| Jul 28, 2026 | 580.00 | 596.00 | 569.00 | 596.00 | 596.00 | 2.94% | 30,300 |
| Jul 27, 2026 | 572.00 | 580.00 | 571.00 | 579.00 | 579.00 | 0.87% | 3,300 |
| Jul 24, 2026 | 580.00 | 583.00 | 565.00 | 574.00 | 574.00 | -0.35% | 9,200 |
| Jul 23, 2026 | 569.00 | 576.00 | 568.00 | 576.00 | 576.00 | - | 7,900 |
| Jul 22, 2026 | 580.00 | 580.00 | 575.00 | 576.00 | 576.00 | 0.17% | 3,800 |
| Jul 21, 2026 | 575.00 | 578.00 | 573.00 | 575.00 | 575.00 | -0.69% | 4,600 |
| Jul 17, 2026 | 572.00 | 579.00 | 559.00 | 579.00 | 579.00 | 0.70% | 20,800 |
| Jul 16, 2026 | 580.00 | 582.00 | 575.00 | 575.00 | 575.00 | -0.86% | 5,400 |
| Jul 15, 2026 | 582.00 | 585.00 | 577.00 | 580.00 | 580.00 | -0.17% | 9,500 |
| Jul 14, 2026 | 582.00 | 584.00 | 573.00 | 581.00 | 581.00 | -0.34% | 14,200 |
| Jul 13, 2026 | 580.00 | 583.00 | 576.00 | 583.00 | 583.00 | 0.52% | 6,600 |
| Jul 10, 2026 | 577.00 | 580.00 | 575.00 | 580.00 | 580.00 | 0.87% | 7,700 |
| Jul 9, 2026 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 0.35% | 6,200 |
| Jul 8, 2026 | 579.00 | 579.00 | 572.00 | 573.00 | 573.00 | -0.52% | 2,900 |
| Jul 7, 2026 | 577.00 | 581.00 | 571.00 | 576.00 | 576.00 | 0.35% | 9,800 |
| Jul 6, 2026 | 570.00 | 574.00 | 569.00 | 574.00 | 574.00 | 0.70% | 3,100 |
| Jul 3, 2026 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | - | 5,500 |
| Jul 2, 2026 | 563.00 | 570.00 | 558.00 | 570.00 | 570.00 | 2.33% | 5,700 |
| Jul 1, 2026 | 551.00 | 558.00 | 551.00 | 557.00 | 557.00 | 1.09% | 4,000 |
| Jun 30, 2026 | 568.00 | 569.00 | 542.00 | 551.00 | 551.00 | -2.65% | 15,200 |
| Jun 29, 2026 | 569.00 | 570.00 | 562.00 | 566.00 | 566.00 | 0.89% | 7,600 |
| Jun 26, 2026 | 558.00 | 574.00 | 553.00 | 561.00 | 561.00 | 2.37% | 20,200 |
| Jun 25, 2026 | 542.00 | 549.00 | 540.00 | 548.00 | 548.00 | 1.11% | 4,800 |