ELEMENTS, Inc. (TYO:5246)
Japan · Delayed Price · Currency is JPY 760.00
+43.00 (6.00%)
At close: Jan 23, 2026
ELEMENTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 721.00 | 777.00 | 719.00 | 760.00 | 760.00 | 6.00% | 1,728,300 |
| Jan 22, 2026 | 746.00 | 753.00 | 710.00 | 717.00 | 717.00 | -4.14% | 1,240,200 |
| Jan 21, 2026 | 739.00 | 760.00 | 724.00 | 748.00 | 748.00 | -2.73% | 1,194,300 |
| Jan 20, 2026 | 763.00 | 779.00 | 726.00 | 769.00 | 769.00 | 1.05% | 1,365,800 |
| Jan 19, 2026 | 747.00 | 790.00 | 718.00 | 761.00 | 761.00 | 6.14% | 1,819,300 |
| Jan 16, 2026 | 689.00 | 725.00 | 673.00 | 717.00 | 717.00 | 5.60% | 1,195,400 |
| Jan 15, 2026 | 657.00 | 705.00 | 635.00 | 679.00 | 679.00 | 3.35% | 1,029,100 |
| Jan 14, 2026 | 624.00 | 678.00 | 614.00 | 657.00 | 657.00 | -2.52% | 1,472,600 |
| Jan 13, 2026 | 681.00 | 686.00 | 658.00 | 674.00 | 674.00 | 0.75% | 874,400 |
| Jan 9, 2026 | 673.00 | 675.00 | 660.00 | 669.00 | 669.00 | -0.59% | 616,300 |
| Jan 8, 2026 | 667.00 | 681.00 | 658.00 | 673.00 | 673.00 | -0.59% | 939,000 |
| Jan 7, 2026 | 660.00 | 695.00 | 651.00 | 677.00 | 677.00 | 2.73% | 1,615,900 |
| Jan 6, 2026 | 606.00 | 662.00 | 600.00 | 659.00 | 659.00 | 10.57% | 1,193,100 |
| Jan 5, 2026 | 609.00 | 614.00 | 591.00 | 596.00 | 596.00 | -0.50% | 676,100 |
| Dec 30, 2025 | 593.00 | 605.00 | 582.00 | 599.00 | 599.00 | 0.67% | 461,000 |
| Dec 29, 2025 | 613.00 | 613.00 | 583.00 | 595.00 | 595.00 | -1.33% | 588,600 |
| Dec 26, 2025 | 605.00 | 614.00 | 587.00 | 603.00 | 603.00 | 0.67% | 860,900 |
| Dec 25, 2025 | 576.00 | 609.00 | 569.00 | 599.00 | 599.00 | 5.46% | 1,202,600 |
| Dec 24, 2025 | 566.00 | 571.00 | 555.00 | 568.00 | 568.00 | 1.07% | 663,500 |
| Dec 23, 2025 | 531.00 | 575.00 | 528.00 | 562.00 | 562.00 | 5.64% | 908,800 |
| Dec 22, 2025 | 537.00 | 546.00 | 522.00 | 532.00 | 532.00 | - | 643,700 |
| Dec 19, 2025 | 529.00 | 535.00 | 520.00 | 532.00 | 532.00 | 1.72% | 301,000 |
| Dec 18, 2025 | 503.00 | 540.00 | 503.00 | 523.00 | 523.00 | 2.75% | 581,900 |
| Dec 17, 2025 | 503.00 | 511.00 | 498.00 | 509.00 | 509.00 | 0.39% | 520,300 |
| Dec 16, 2025 | 523.00 | 525.00 | 507.00 | 507.00 | 507.00 | -3.61% | 446,500 |
| Dec 15, 2025 | 518.00 | 538.00 | 514.00 | 526.00 | 526.00 | 0.77% | 409,100 |
| Dec 12, 2025 | 530.00 | 534.00 | 511.00 | 522.00 | 522.00 | -1.88% | 500,100 |
| Dec 11, 2025 | 550.00 | 554.00 | 530.00 | 532.00 | 532.00 | -4.14% | 430,200 |
| Dec 10, 2025 | 556.00 | 567.00 | 552.00 | 555.00 | 555.00 | -0.72% | 242,400 |
| Dec 9, 2025 | 557.00 | 565.00 | 554.00 | 559.00 | 559.00 | -0.71% | 203,700 |
| Dec 8, 2025 | 571.00 | 572.00 | 558.00 | 563.00 | 563.00 | -1.40% | 322,300 |
| Dec 5, 2025 | 542.00 | 572.00 | 542.00 | 571.00 | 571.00 | 4.77% | 416,900 |
| Dec 4, 2025 | 524.00 | 562.00 | 523.00 | 545.00 | 545.00 | 3.22% | 659,800 |
| Dec 3, 2025 | 532.00 | 534.00 | 523.00 | 528.00 | 528.00 | -0.19% | 279,000 |
| Dec 2, 2025 | 544.00 | 546.00 | 527.00 | 529.00 | 529.00 | -2.94% | 326,900 |
| Dec 1, 2025 | 562.00 | 564.00 | 543.00 | 545.00 | 545.00 | -3.71% | 384,600 |
| Nov 28, 2025 | 570.00 | 578.00 | 565.00 | 566.00 | 566.00 | -0.88% | 192,300 |
| Nov 27, 2025 | 566.00 | 573.00 | 555.00 | 571.00 | 571.00 | 1.60% | 277,700 |
| Nov 26, 2025 | 564.00 | 573.00 | 560.00 | 562.00 | 562.00 | 0.36% | 347,300 |
| Nov 25, 2025 | 580.00 | 582.00 | 551.00 | 560.00 | 560.00 | -2.95% | 360,000 |
| Nov 21, 2025 | 559.00 | 579.00 | 551.00 | 577.00 | 577.00 | 0.87% | 362,400 |
| Nov 20, 2025 | 590.00 | 593.00 | 560.00 | 572.00 | 572.00 | -2.89% | 749,700 |
| Nov 19, 2025 | 596.00 | 598.00 | 575.00 | 589.00 | 589.00 | 0.51% | 583,800 |
| Nov 18, 2025 | 612.00 | 618.00 | 584.00 | 586.00 | 586.00 | -5.79% | 1,015,400 |
| Nov 17, 2025 | 656.00 | 659.00 | 622.00 | 622.00 | 622.00 | -5.90% | 608,300 |
| Nov 14, 2025 | 662.00 | 681.00 | 653.00 | 661.00 | 661.00 | -1.34% | 391,700 |
| Nov 13, 2025 | 706.00 | 712.00 | 667.00 | 670.00 | 670.00 | -4.96% | 587,800 |
| Nov 12, 2025 | 693.00 | 714.00 | 693.00 | 705.00 | 705.00 | 2.32% | 420,700 |
| Nov 11, 2025 | 684.00 | 695.00 | 676.00 | 689.00 | 689.00 | 0.15% | 239,400 |
| Nov 10, 2025 | 680.00 | 693.00 | 673.00 | 688.00 | 688.00 | 4.24% | 403,800 |