ELEMENTS, Inc. (TYO:5246)
Japan · Delayed Price · Currency is JPY 1,158.00
+11.00 (0.96%)
Aug 25, 2025, 2:45 PM JST
ELEMENTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,200.00 | 1,200.00 | 1,123.00 | 1,159.00 | 1,159.00 | 1.05% | 2,930,500 |
| Aug 22, 2025 | 1,055.00 | 1,222.00 | 1,045.00 | 1,147.00 | 1,147.00 | 10.50% | 10,550,700 |
| Aug 21, 2025 | 1,051.00 | 1,051.00 | 1,016.00 | 1,038.00 | 1,038.00 | -1.98% | 717,800 |
| Aug 20, 2025 | 1,095.00 | 1,099.00 | 1,059.00 | 1,059.00 | 1,059.00 | -3.55% | 701,900 |
| Aug 19, 2025 | 1,119.00 | 1,128.00 | 1,095.00 | 1,098.00 | 1,098.00 | -1.52% | 770,400 |
| Aug 18, 2025 | 1,098.00 | 1,117.00 | 1,090.00 | 1,115.00 | 1,115.00 | 1.36% | 583,000 |
| Aug 15, 2025 | 1,086.00 | 1,109.00 | 1,078.00 | 1,100.00 | 1,100.00 | 1.29% | 579,900 |
| Aug 14, 2025 | 1,075.00 | 1,100.00 | 1,065.00 | 1,086.00 | 1,086.00 | 0.84% | 456,900 |
| Aug 13, 2025 | 1,100.00 | 1,102.00 | 1,073.00 | 1,077.00 | 1,077.00 | -2.09% | 594,000 |
| Aug 12, 2025 | 1,150.00 | 1,160.00 | 1,097.00 | 1,100.00 | 1,100.00 | -3.42% | 1,050,100 |
| Aug 8, 2025 | 1,133.00 | 1,171.00 | 1,120.00 | 1,139.00 | 1,139.00 | 4.21% | 2,495,500 |
| Aug 7, 2025 | 1,090.00 | 1,097.00 | 1,067.00 | 1,093.00 | 1,093.00 | 0.28% | 719,000 |
| Aug 6, 2025 | 1,098.00 | 1,132.00 | 1,074.00 | 1,090.00 | 1,090.00 | -0.55% | 1,113,700 |
| Aug 5, 2025 | 1,060.00 | 1,105.00 | 1,056.00 | 1,096.00 | 1,096.00 | 3.69% | 1,174,100 |
| Aug 4, 2025 | 1,004.00 | 1,064.00 | 999.00 | 1,057.00 | 1,057.00 | 2.22% | 1,120,700 |
| Aug 1, 2025 | 1,010.00 | 1,042.00 | 1,008.00 | 1,034.00 | 1,034.00 | 0.49% | 924,200 |
| Jul 31, 2025 | 1,076.00 | 1,080.00 | 1,028.00 | 1,029.00 | 1,029.00 | -3.83% | 1,339,000 |
| Jul 30, 2025 | 1,105.00 | 1,128.00 | 1,044.00 | 1,070.00 | 1,070.00 | -4.21% | 2,404,000 |
| Jul 29, 2025 | 1,142.00 | 1,190.00 | 1,090.00 | 1,117.00 | 1,117.00 | -1.59% | 6,511,700 |
| Jul 28, 2025 | 1,018.00 | 1,141.00 | 1,018.00 | 1,135.00 | 1,135.00 | 14.53% | 4,756,000 |
| Jul 25, 2025 | 1,010.00 | 1,034.00 | 990.00 | 991.00 | 991.00 | -1.29% | 931,100 |
| Jul 24, 2025 | 1,020.00 | 1,024.00 | 998.00 | 1,004.00 | 1,004.00 | -0.50% | 634,300 |
| Jul 23, 2025 | 997.00 | 1,020.00 | 992.00 | 1,009.00 | 1,009.00 | 2.33% | 958,300 |
| Jul 22, 2025 | 1,015.00 | 1,040.00 | 980.00 | 986.00 | 986.00 | -2.38% | 1,635,500 |
| Jul 18, 2025 | 1,037.00 | 1,059.00 | 1,004.00 | 1,010.00 | 1,010.00 | -5.08% | 2,130,700 |
| Jul 17, 2025 | 973.00 | 1,107.00 | 945.00 | 1,064.00 | 1,064.00 | 10.37% | 6,088,500 |
| Jul 16, 2025 | 914.00 | 986.00 | 914.00 | 964.00 | 964.00 | 5.59% | 5,696,300 |
| Jul 15, 2025 | 1,065.00 | 1,138.00 | 896.00 | 913.00 | 913.00 | -20.95% | 8,634,100 |
| Jul 14, 2025 | 1,142.00 | 1,212.00 | 1,130.00 | 1,155.00 | 1,155.00 | -1.28% | 2,352,500 |
| Jul 11, 2025 | 1,218.00 | 1,233.00 | 1,170.00 | 1,170.00 | 1,170.00 | -4.02% | 2,485,600 |
| Jul 10, 2025 | 1,157.00 | 1,245.00 | 1,137.00 | 1,219.00 | 1,219.00 | 5.09% | 4,766,800 |
| Jul 9, 2025 | 1,116.00 | 1,163.00 | 1,097.00 | 1,160.00 | 1,160.00 | 2.84% | 2,488,700 |
| Jul 8, 2025 | 1,137.00 | 1,177.00 | 1,110.00 | 1,128.00 | 1,128.00 | - | 3,408,000 |
| Jul 7, 2025 | 1,129.00 | 1,143.00 | 1,054.00 | 1,128.00 | 1,128.00 | 2.64% | 5,078,100 |
| Jul 4, 2025 | 1,030.00 | 1,135.00 | 1,030.00 | 1,099.00 | 1,099.00 | 9.03% | 8,467,200 |
| Jul 3, 2025 | 965.00 | 1,078.00 | 965.00 | 1,008.00 | 1,008.00 | 4.46% | 6,659,900 |
| Jul 2, 2025 | 996.00 | 1,001.00 | 958.00 | 965.00 | 965.00 | -4.17% | 1,486,200 |
| Jul 1, 2025 | 1,049.00 | 1,050.00 | 1,000.00 | 1,007.00 | 1,007.00 | -2.04% | 1,077,000 |
| Jun 30, 2025 | 999.00 | 1,037.00 | 996.00 | 1,028.00 | 1,028.00 | 2.70% | 1,744,500 |
| Jun 27, 2025 | 1,011.00 | 1,027.00 | 991.00 | 1,001.00 | 1,001.00 | -1.86% | 1,330,500 |
| Jun 26, 2025 | 1,045.00 | 1,056.00 | 1,010.00 | 1,020.00 | 1,020.00 | -1.64% | 1,278,500 |
| Jun 25, 2025 | 1,141.00 | 1,150.00 | 1,036.00 | 1,037.00 | 1,037.00 | -7.66% | 2,233,300 |
| Jun 24, 2025 | 1,120.00 | 1,152.00 | 1,109.00 | 1,123.00 | 1,123.00 | 3.03% | 2,133,500 |
| Jun 23, 2025 | 1,101.00 | 1,113.00 | 1,062.00 | 1,090.00 | 1,090.00 | -3.02% | 1,966,900 |
| Jun 20, 2025 | 1,262.00 | 1,262.00 | 1,123.00 | 1,124.00 | 1,124.00 | -8.77% | 3,828,800 |
| Jun 19, 2025 | 1,321.00 | 1,325.00 | 1,203.00 | 1,232.00 | 1,232.00 | -6.74% | 3,847,700 |
| Jun 18, 2025 | 1,360.00 | 1,381.00 | 1,317.00 | 1,321.00 | 1,321.00 | -4.21% | 2,857,900 |
| Jun 17, 2025 | 1,439.00 | 1,445.00 | 1,371.00 | 1,379.00 | 1,379.00 | -2.13% | 3,586,300 |
| Jun 16, 2025 | 1,393.00 | 1,456.00 | 1,361.00 | 1,409.00 | 1,409.00 | 2.18% | 7,255,100 |
| Jun 13, 2025 | 1,330.00 | 1,471.00 | 1,296.00 | 1,379.00 | 1,379.00 | 6.00% | 11,766,000 |