ELEMENTS, Inc. (TYO:5246)
Japan · Delayed Price · Currency is JPY 950.00
+16.00 (1.71%)
Nov 9, 2026, 9:35 AM JST
ELEMENTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 930.00 | 974.00 | 906.00 | 950.00 | 950.00 | 1.71% | 592,600 |
| Nov 6, 2026 | 895.00 | 950.00 | 886.00 | 934.00 | 934.00 | -3.71% | 1,754,900 |
| Nov 5, 2026 | 977.00 | 1,009.00 | 960.00 | 970.00 | 970.00 | 2.43% | 1,364,600 |
| Nov 4, 2026 | 1,011.00 | 1,013.00 | 922.00 | 947.00 | 947.00 | -7.61% | 2,107,200 |
| Nov 2, 2026 | 1,040.00 | 1,077.00 | 1,021.00 | 1,025.00 | 1,025.00 | -2.01% | 1,301,400 |
| Oct 30, 2026 | 1,033.00 | 1,090.00 | 1,021.00 | 1,046.00 | 1,046.00 | 0.19% | 1,733,500 |
| Oct 29, 2026 | 1,058.00 | 1,070.00 | 998.00 | 1,044.00 | 1,044.00 | -2.52% | 2,353,200 |
| Oct 28, 2026 | 1,061.00 | 1,103.00 | 1,038.00 | 1,071.00 | 1,071.00 | -2.64% | 2,356,000 |
| Oct 27, 2026 | 1,036.00 | 1,116.00 | 1,002.00 | 1,100.00 | 1,100.00 | 6.28% | 3,798,300 |
| Oct 26, 2026 | 1,050.00 | 1,073.00 | 990.00 | 1,035.00 | 1,035.00 | 2.88% | 3,281,000 |
| Oct 23, 2026 | 995.00 | 1,025.00 | 952.00 | 1,006.00 | 1,006.00 | -2.90% | 3,341,900 |
| Oct 22, 2026 | 1,079.00 | 1,150.00 | 1,003.00 | 1,036.00 | 1,036.00 | 1.57% | 7,583,700 |
| Oct 21, 2026 | 1,105.00 | 1,134.00 | 1,017.00 | 1,020.00 | 1,020.00 | -5.99% | 9,043,400 |
| Oct 20, 2026 | 1,111.00 | 1,145.00 | 1,061.00 | 1,085.00 | 1,085.00 | -9.58% | 6,092,400 |
| Oct 19, 2026 | 1,311.00 | 1,330.00 | 1,200.00 | 1,200.00 | 1,200.00 | -6.32% | 12,571,100 |
| Oct 16, 2026 | 1,135.00 | 1,324.00 | 1,127.00 | 1,281.00 | 1,281.00 | 14.48% | 14,131,400 |
| Oct 15, 2026 | 1,150.00 | 1,229.00 | 1,093.00 | 1,119.00 | 1,119.00 | 8.64% | 12,397,800 |
| Oct 14, 2026 | 1,068.00 | 1,068.00 | 992.00 | 1,030.00 | 1,030.00 | -3.38% | 5,468,100 |
| Oct 13, 2026 | 1,185.00 | 1,255.00 | 1,052.00 | 1,066.00 | 1,066.00 | 0.09% | 17,096,400 |
| Oct 9, 2026 | 903.00 | 1,065.00 | 891.00 | 1,065.00 | 1,065.00 | 16.39% | 4,621,800 |
| Oct 8, 2026 | 922.00 | 954.00 | 903.00 | 915.00 | 915.00 | -0.87% | 2,427,300 |
| Oct 7, 2026 | 919.00 | 973.00 | 893.00 | 923.00 | 923.00 | 5.61% | 2,624,500 |
| Oct 6, 2026 | 893.00 | 913.00 | 863.00 | 874.00 | 874.00 | -0.46% | 1,846,600 |
| Oct 5, 2026 | 841.00 | 889.00 | 838.00 | 878.00 | 878.00 | 6.30% | 719,100 |
| Oct 2, 2026 | 849.00 | 849.00 | 819.00 | 826.00 | 826.00 | -1.43% | 338,100 |
| Oct 1, 2026 | 854.00 | 858.00 | 833.00 | 838.00 | 838.00 | -1.87% | 289,800 |
| Sep 30, 2026 | 839.00 | 862.00 | 828.00 | 854.00 | 854.00 | 3.39% | 365,900 |
| Sep 29, 2026 | 853.00 | 854.00 | 817.00 | 826.00 | 826.00 | -1.43% | 414,200 |
| Sep 28, 2026 | 860.00 | 862.00 | 825.00 | 838.00 | 838.00 | -3.12% | 673,000 |
| Sep 25, 2026 | 880.00 | 880.00 | 851.00 | 865.00 | 865.00 | - | 277,300 |
| Sep 24, 2026 | 878.00 | 890.00 | 857.00 | 865.00 | 865.00 | 0.23% | 340,800 |
| Sep 18, 2026 | 859.00 | 872.00 | 841.00 | 863.00 | 863.00 | 1.17% | 339,000 |
| Sep 17, 2026 | 825.00 | 876.00 | 824.00 | 853.00 | 853.00 | 4.28% | 640,700 |
| Sep 16, 2026 | 812.00 | 825.00 | 802.00 | 818.00 | 818.00 | 1.36% | 259,100 |
| Sep 15, 2026 | 821.00 | 821.00 | 804.00 | 807.00 | 807.00 | -0.98% | 231,400 |
| Sep 14, 2026 | 790.00 | 816.00 | 780.00 | 815.00 | 815.00 | 1.24% | 425,300 |
| Sep 11, 2026 | 810.00 | 825.00 | 800.00 | 805.00 | 805.00 | -2.31% | 368,900 |
| Sep 10, 2026 | 830.00 | 847.00 | 824.00 | 824.00 | 824.00 | -1.08% | 235,100 |
| Sep 9, 2026 | 825.00 | 844.00 | 816.00 | 833.00 | 833.00 | 1.46% | 294,500 |
| Sep 8, 2026 | 818.00 | 842.00 | 815.00 | 821.00 | 821.00 | -0.97% | 290,700 |
| Sep 7, 2026 | 819.00 | 843.00 | 814.00 | 829.00 | 829.00 | 2.60% | 501,200 |
| Sep 4, 2026 | 823.00 | 834.00 | 804.00 | 808.00 | 808.00 | -2.42% | 656,300 |
| Sep 3, 2026 | 871.00 | 871.00 | 825.00 | 828.00 | 828.00 | -4.28% | 460,900 |
| Sep 2, 2026 | 849.00 | 881.00 | 837.00 | 865.00 | 865.00 | -0.80% | 444,000 |
| Sep 1, 2026 | 915.00 | 916.00 | 869.00 | 872.00 | 872.00 | -4.70% | 539,100 |
| Aug 31, 2026 | 916.00 | 930.00 | 901.00 | 915.00 | 915.00 | -0.97% | 464,700 |
| Aug 28, 2026 | 905.00 | 939.00 | 893.00 | 924.00 | 924.00 | 2.10% | 643,600 |
| Aug 27, 2026 | 875.00 | 913.00 | 867.00 | 905.00 | 905.00 | 3.90% | 592,300 |
| Aug 26, 2026 | 838.00 | 885.00 | 831.00 | 871.00 | 871.00 | 5.19% | 606,000 |
| Aug 25, 2026 | 832.00 | 846.00 | 822.00 | 828.00 | 828.00 | -1.19% | 296,000 |