Eltes Co.,Ltd. (TYO:3967)
Japan · Delayed Price · Currency is JPY 593.00
+8.00 (1.37%)
Jul 30, 2026, 3:30 PM JST
Eltes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 549.00 | 551.00 | 541.00 | 542.00 | 542.00 | -1.28% | 4,100 |
| Jun 23, 2026 | 541.00 | 551.00 | 541.00 | 549.00 | 549.00 | 1.29% | 11,300 |
| Jun 22, 2026 | 547.00 | 550.00 | 540.00 | 542.00 | 542.00 | -0.73% | 27,700 |
| Jun 19, 2026 | 557.00 | 561.00 | 546.00 | 546.00 | 546.00 | -1.97% | 12,000 |
| Jun 18, 2026 | 563.00 | 564.00 | 557.00 | 557.00 | 557.00 | -1.07% | 7,400 |
| Jun 17, 2026 | 555.00 | 565.00 | 555.00 | 563.00 | 563.00 | 1.62% | 6,700 |
| Jun 16, 2026 | 558.00 | 559.00 | 550.00 | 554.00 | 554.00 | -1.07% | 13,200 |
| Jun 15, 2026 | 557.00 | 566.00 | 557.00 | 560.00 | 560.00 | 0.72% | 7,000 |
| Jun 12, 2026 | 557.00 | 565.00 | 556.00 | 556.00 | 556.00 | -0.71% | 11,100 |
| Jun 11, 2026 | 567.00 | 570.00 | 551.00 | 560.00 | 560.00 | -1.58% | 32,700 |
| Jun 10, 2026 | 569.00 | 574.00 | 566.00 | 569.00 | 569.00 | - | 9,700 |
| Jun 9, 2026 | 571.00 | 578.00 | 566.00 | 569.00 | 569.00 | 0.89% | 8,900 |
| Jun 8, 2026 | 575.00 | 581.00 | 563.00 | 564.00 | 564.00 | -2.59% | 27,000 |
| Jun 5, 2026 | 575.00 | 582.00 | 575.00 | 579.00 | 579.00 | 0.70% | 4,600 |
| Jun 4, 2026 | 578.00 | 582.00 | 575.00 | 575.00 | 575.00 | 0.52% | 7,800 |
| Jun 3, 2026 | 570.00 | 581.00 | 569.00 | 572.00 | 572.00 | -0.52% | 6,200 |
| Jun 2, 2026 | 575.00 | 580.00 | 571.00 | 575.00 | 575.00 | -0.17% | 8,400 |
| Jun 1, 2026 | 581.00 | 588.00 | 576.00 | 576.00 | 576.00 | -1.87% | 8,900 |
| May 29, 2026 | 595.00 | 595.00 | 587.00 | 587.00 | 587.00 | -0.84% | 4,500 |
| May 28, 2026 | 587.00 | 595.00 | 587.00 | 592.00 | 592.00 | 2.60% | 6,800 |
| 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 |