ELEMENTS, Inc. (TYO:5246)
Japan · Delayed Price · Currency is JPY 575.00
-18.00 (-3.04%)
Jun 4, 2026, 3:30 PM JST
ELEMENTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 591.00 | 593.00 | 575.00 | 576.00 | - | -2.87% | 217,500 |
| 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 |
| May 8, 2026 | 645.00 | 662.00 | 640.00 | 652.00 | 652.00 | 1.56% | 394,300 |
| May 7, 2026 | 640.00 | 647.00 | 633.00 | 642.00 | 642.00 | 0.94% | 324,800 |
| May 1, 2026 | 653.00 | 660.00 | 636.00 | 636.00 | 636.00 | -3.20% | 428,900 |
| Apr 30, 2026 | 664.00 | 664.00 | 647.00 | 657.00 | 657.00 | -0.90% | 231,900 |
| Apr 28, 2026 | 660.00 | 669.00 | 654.00 | 663.00 | 663.00 | 0.45% | 310,000 |
| Apr 27, 2026 | 654.00 | 668.00 | 637.00 | 660.00 | 660.00 | 2.48% | 446,300 |
| Apr 24, 2026 | 665.00 | 673.00 | 642.00 | 644.00 | 644.00 | -4.02% | 667,400 |
| Apr 23, 2026 | 697.00 | 697.00 | 659.00 | 671.00 | 671.00 | -2.75% | 732,600 |
| Apr 22, 2026 | 693.00 | 710.00 | 683.00 | 690.00 | 690.00 | -0.43% | 545,000 |
| Apr 21, 2026 | 731.00 | 735.00 | 681.00 | 693.00 | 693.00 | -3.88% | 924,700 |
| Apr 20, 2026 | 718.00 | 730.00 | 705.00 | 721.00 | 721.00 | 0.42% | 507,000 |
| Apr 17, 2026 | 735.00 | 748.00 | 715.00 | 718.00 | 718.00 | -0.42% | 740,000 |
| Apr 16, 2026 | 722.00 | 760.00 | 715.00 | 721.00 | 721.00 | 1.41% | 1,522,800 |
| Apr 15, 2026 | 747.00 | 752.00 | 684.00 | 711.00 | 711.00 | -2.87% | 3,097,500 |
| Apr 14, 2026 | 712.00 | 732.00 | 697.00 | 732.00 | 732.00 | 15.82% | 3,137,300 |
| Apr 13, 2026 | 624.00 | 634.00 | 611.00 | 632.00 | 632.00 | - | 530,300 |
| Apr 10, 2026 | 632.00 | 638.00 | 620.00 | 632.00 | 632.00 | -0.47% | 422,500 |
| Apr 9, 2026 | 634.00 | 636.00 | 623.00 | 635.00 | 635.00 | -0.16% | 305,700 |
| Apr 8, 2026 | 619.00 | 638.00 | 617.00 | 636.00 | 636.00 | 4.43% | 501,700 |
| Apr 7, 2026 | 613.00 | 622.00 | 602.00 | 609.00 | 609.00 | 0.50% | 212,300 |
| Apr 6, 2026 | 606.00 | 615.00 | 601.00 | 606.00 | 606.00 | -0.16% | 272,200 |
| Apr 3, 2026 | 600.00 | 607.00 | 592.00 | 607.00 | 607.00 | 3.94% | 307,400 |
| Apr 2, 2026 | 601.00 | 611.00 | 578.00 | 584.00 | 584.00 | -2.01% | 358,600 |
| Apr 1, 2026 | 586.00 | 599.00 | 584.00 | 596.00 | 596.00 | 3.47% | 316,100 |
| Mar 31, 2026 | 573.00 | 593.00 | 570.00 | 576.00 | 576.00 | -0.35% | 297,700 |
| Mar 30, 2026 | 584.00 | 586.00 | 571.00 | 578.00 | 578.00 | -4.30% | 440,500 |
| Mar 27, 2026 | 584.00 | 610.00 | 584.00 | 604.00 | 604.00 | 3.07% | 296,700 |
| Mar 26, 2026 | 600.00 | 605.00 | 579.00 | 586.00 | 586.00 | -3.62% | 337,100 |
| Mar 25, 2026 | 591.00 | 610.00 | 591.00 | 608.00 | 608.00 | 3.75% | 294,400 |
| Mar 24, 2026 | 588.00 | 591.00 | 574.00 | 586.00 | 586.00 | 3.35% | 348,600 |
| Mar 23, 2026 | 588.00 | 588.00 | 554.00 | 567.00 | 567.00 | -6.74% | 1,127,100 |