Eltes Co.,Ltd. (TYO:3967)
Japan · Delayed Price · Currency is JPY 705.00
-33.00 (-4.47%)
Oct 19, 2026, 3:30 PM JST
Eltes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 723.00 | 767.00 | 701.00 | 705.00 | 705.00 | -4.47% | 185,900 |
| Oct 16, 2026 | 681.00 | 767.00 | 662.00 | 738.00 | 738.00 | 8.69% | 404,300 |
| Oct 15, 2026 | 730.00 | 736.00 | 675.00 | 679.00 | 679.00 | -8.86% | 269,900 |
| Oct 14, 2026 | 730.00 | 776.00 | 708.00 | 745.00 | 745.00 | 2.05% | 286,500 |
| Oct 13, 2026 | 700.00 | 758.00 | 696.00 | 730.00 | 730.00 | 6.26% | 402,200 |
| Oct 9, 2026 | 715.00 | 723.00 | 673.00 | 687.00 | 687.00 | -8.52% | 390,500 |
| Oct 8, 2026 | 729.00 | 796.00 | 726.00 | 751.00 | 751.00 | 7.59% | 867,900 |
| Oct 7, 2026 | 827.00 | 830.00 | 698.00 | 698.00 | 698.00 | -11.31% | 628,900 |
| Oct 6, 2026 | 815.00 | 850.00 | 757.00 | 787.00 | 787.00 | -1.63% | 1,572,000 |
| Oct 5, 2026 | 850.00 | 913.00 | 754.00 | 800.00 | 800.00 | 3.49% | 2,780,800 |
| Oct 2, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | 14.86% | 42,700 |
| Oct 1, 2026 | 574.00 | 673.00 | 571.00 | 673.00 | 673.00 | 17.45% | 55,300 |
| Sep 30, 2026 | 573.00 | 575.00 | 570.00 | 573.00 | 573.00 | 0.17% | 7,600 |
| Sep 29, 2026 | 579.00 | 581.00 | 572.00 | 572.00 | 572.00 | -0.87% | 14,800 |
| Sep 28, 2026 | 578.00 | 579.00 | 570.00 | 577.00 | 577.00 | 0.17% | 11,200 |
| Sep 25, 2026 | 575.00 | 577.00 | 575.00 | 576.00 | 576.00 | 0.17% | 2,300 |
| Sep 24, 2026 | 571.00 | 578.00 | 571.00 | 575.00 | 575.00 | - | 16,400 |
| Sep 18, 2026 | 570.00 | 575.00 | 568.00 | 575.00 | 575.00 | 1.77% | 5,700 |
| Sep 17, 2026 | 572.00 | 572.00 | 562.00 | 565.00 | 565.00 | - | 19,400 |
| Sep 16, 2026 | 572.00 | 573.00 | 565.00 | 565.00 | 565.00 | -0.18% | 8,900 |
| Sep 15, 2026 | 581.00 | 582.00 | 565.00 | 566.00 | 566.00 | -0.88% | 13,500 |
| Sep 14, 2026 | 551.00 | 580.00 | 550.00 | 571.00 | 571.00 | 3.63% | 87,900 |
| Sep 11, 2026 | 563.00 | 564.00 | 551.00 | 551.00 | 551.00 | -2.13% | 18,500 |
| Sep 10, 2026 | 570.00 | 570.00 | 563.00 | 563.00 | 563.00 | 0.18% | 5,800 |
| Sep 9, 2026 | 576.00 | 576.00 | 562.00 | 562.00 | 562.00 | -1.40% | 7,900 |
| Sep 8, 2026 | 563.00 | 570.00 | 562.00 | 570.00 | 570.00 | 1.06% | 8,600 |
| Sep 7, 2026 | 565.00 | 567.00 | 564.00 | 564.00 | 564.00 | -0.18% | 8,500 |
| 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 |