ELEMENTS, Inc. (TYO:5246)
Japan · Delayed Price · Currency is JPY 705.00
-7.00 (-0.98%)
Jul 17, 2026, 3:30 PM JST
ELEMENTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 710.00 | 728.00 | 695.00 | 705.00 | 705.00 | -0.98% | 899,700 |
| Jul 16, 2026 | 724.00 | 769.00 | 708.00 | 712.00 | 712.00 | -1.11% | 1,286,000 |
| Jul 15, 2026 | 715.00 | 762.00 | 711.00 | 720.00 | 720.00 | 8.76% | 3,426,000 |
| Jul 14, 2026 | 661.00 | 667.00 | 645.00 | 662.00 | 662.00 | -1.05% | 790,600 |
| Jul 13, 2026 | 670.00 | 688.00 | 660.00 | 669.00 | 669.00 | -1.62% | 348,500 |
| Jul 10, 2026 | 649.00 | 684.00 | 648.00 | 680.00 | 680.00 | 5.10% | 484,800 |
| Jul 9, 2026 | 659.00 | 683.00 | 641.00 | 647.00 | 647.00 | -1.07% | 645,900 |
| Jul 8, 2026 | 652.00 | 658.00 | 645.00 | 654.00 | 654.00 | -0.76% | 259,600 |
| Jul 7, 2026 | 689.00 | 690.00 | 659.00 | 659.00 | 659.00 | -0.75% | 678,000 |
| Jul 6, 2026 | 668.00 | 677.00 | 657.00 | 664.00 | 664.00 | 0.91% | 374,500 |
| Jul 3, 2026 | 656.00 | 660.00 | 638.00 | 658.00 | 658.00 | 2.97% | 334,900 |
| Jul 2, 2026 | 609.00 | 660.00 | 607.00 | 639.00 | 639.00 | 5.97% | 931,200 |
| Jul 1, 2026 | 608.00 | 608.00 | 594.00 | 603.00 | 603.00 | -0.50% | 149,900 |
| Jun 30, 2026 | 602.00 | 606.00 | 591.00 | 606.00 | 606.00 | 1.00% | 142,700 |
| Jun 29, 2026 | 595.00 | 605.00 | 593.00 | 600.00 | 600.00 | 4.35% | 208,600 |
| Jun 26, 2026 | 594.00 | 594.00 | 569.00 | 575.00 | 575.00 | -3.69% | 266,400 |
| Jun 25, 2026 | 593.00 | 601.00 | 587.00 | 597.00 | 597.00 | 1.19% | 179,100 |
| Jun 24, 2026 | 595.00 | 606.00 | 586.00 | 590.00 | 590.00 | -0.34% | 240,500 |
| Jun 23, 2026 | 616.00 | 616.00 | 591.00 | 592.00 | 592.00 | -4.21% | 342,400 |
| Jun 22, 2026 | 595.00 | 627.00 | 593.00 | 618.00 | 618.00 | 4.57% | 281,200 |
| Jun 19, 2026 | 616.00 | 626.00 | 579.00 | 591.00 | 591.00 | -4.37% | 438,500 |
| Jun 18, 2026 | 603.00 | 627.00 | 598.00 | 618.00 | 618.00 | 2.66% | 358,400 |
| Jun 17, 2026 | 564.00 | 614.00 | 564.00 | 602.00 | 602.00 | 6.36% | 458,500 |
| Jun 16, 2026 | 556.00 | 566.00 | 547.00 | 566.00 | 566.00 | 1.62% | 262,500 |
| Jun 15, 2026 | 560.00 | 566.00 | 553.00 | 557.00 | 557.00 | - | 212,300 |
| Jun 12, 2026 | 558.00 | 566.00 | 551.00 | 557.00 | 557.00 | -0.18% | 222,400 |
| Jun 11, 2026 | 558.00 | 561.00 | 550.00 | 558.00 | 558.00 | -1.24% | 232,500 |
| Jun 10, 2026 | 575.00 | 582.00 | 556.00 | 565.00 | 565.00 | -2.42% | 312,500 |
| Jun 9, 2026 | 595.00 | 608.00 | 575.00 | 579.00 | 579.00 | -1.86% | 284,900 |
| Jun 8, 2026 | 585.00 | 594.00 | 578.00 | 590.00 | 590.00 | -1.34% | 301,900 |
| Jun 5, 2026 | 582.00 | 606.00 | 582.00 | 598.00 | 598.00 | 4.00% | 285,900 |
| Jun 4, 2026 | 591.00 | 593.00 | 574.00 | 575.00 | 575.00 | -3.04% | 241,200 |
| Jun 3, 2026 | 608.00 | 608.00 | 575.00 | 593.00 | 593.00 | -1.50% | 411,900 |
| Jun 2, 2026 | 611.00 | 613.00 | 589.00 | 602.00 | 602.00 | -1.31% | 393,100 |
| Jun 1, 2026 | 620.00 | 626.00 | 604.00 | 610.00 | 610.00 | -1.45% | 483,600 |
| May 29, 2026 | 635.00 | 648.00 | 619.00 | 619.00 | 619.00 | -2.06% | 254,500 |
| May 28, 2026 | 625.00 | 635.00 | 620.00 | 632.00 | 632.00 | 0.16% | 247,500 |
| May 27, 2026 | 632.00 | 637.00 | 621.00 | 631.00 | 631.00 | -1.10% | 231,000 |
| May 26, 2026 | 649.00 | 649.00 | 631.00 | 638.00 | 638.00 | -1.09% | 258,200 |
| May 25, 2026 | 668.00 | 668.00 | 633.00 | 645.00 | 645.00 | -2.86% | 394,400 |
| May 22, 2026 | 643.00 | 668.00 | 637.00 | 664.00 | 664.00 | 4.40% | 561,800 |
| May 21, 2026 | 620.00 | 646.00 | 619.00 | 636.00 | 636.00 | 4.09% | 362,300 |
| May 20, 2026 | 620.00 | 622.00 | 600.00 | 611.00 | 611.00 | -1.61% | 423,200 |
| May 19, 2026 | 625.00 | 636.00 | 616.00 | 621.00 | 621.00 | 0.16% | 360,200 |
| May 18, 2026 | 614.00 | 622.00 | 600.00 | 620.00 | 620.00 | 0.81% | 352,000 |
| May 15, 2026 | 619.00 | 635.00 | 610.00 | 615.00 | 615.00 | -0.65% | 333,900 |
| May 14, 2026 | 647.00 | 647.00 | 612.00 | 619.00 | 619.00 | -5.21% | 580,900 |
| May 13, 2026 | 642.00 | 657.00 | 640.00 | 653.00 | 653.00 | 0.93% | 214,800 |
| May 12, 2026 | 675.00 | 677.00 | 642.00 | 647.00 | 647.00 | -4.01% | 493,100 |
| May 11, 2026 | 688.00 | 690.00 | 665.00 | 674.00 | 674.00 | 3.37% | 433,800 |