ELEMENTS, Inc. (TYO:5246)
Japan · Delayed Price · Currency is JPY 838.00
-27.00 (-3.12%)
Sep 28, 2026, 3:30 PM JST
ELEMENTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 860.00 | 862.00 | 825.00 | 835.00 | 835.00 | -3.47% | 665,300 |
| 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 |
| Aug 24, 2026 | 853.00 | 870.00 | 815.00 | 838.00 | 838.00 | -1.76% | 486,300 |
| Aug 21, 2026 | 848.00 | 864.00 | 838.00 | 853.00 | 853.00 | -1.04% | 375,300 |
| Aug 20, 2026 | 835.00 | 865.00 | 835.00 | 862.00 | 862.00 | 5.12% | 404,700 |
| Aug 19, 2026 | 860.00 | 863.00 | 816.00 | 820.00 | 820.00 | -5.53% | 569,700 |
| Aug 18, 2026 | 852.00 | 893.00 | 842.00 | 868.00 | 868.00 | 2.36% | 682,900 |
| Aug 17, 2026 | 854.00 | 859.00 | 841.00 | 848.00 | 848.00 | -1.40% | 519,600 |
| Aug 14, 2026 | 825.00 | 883.00 | 819.00 | 860.00 | 860.00 | 2.38% | 720,300 |
| Aug 13, 2026 | 800.00 | 843.00 | 794.00 | 840.00 | 840.00 | 3.96% | 655,000 |
| Aug 12, 2026 | 809.00 | 822.00 | 795.00 | 808.00 | 808.00 | 0.62% | 299,900 |
| Aug 10, 2026 | 810.00 | 834.00 | 799.00 | 803.00 | 803.00 | -0.25% | 544,700 |
| Aug 7, 2026 | 796.00 | 808.00 | 782.00 | 805.00 | 805.00 | 1.13% | 269,100 |
| Aug 6, 2026 | 790.00 | 823.00 | 780.00 | 796.00 | 796.00 | -0.13% | 530,700 |
| Aug 5, 2026 | 760.00 | 797.00 | 755.00 | 797.00 | 797.00 | 5.28% | 464,700 |
| Aug 4, 2026 | 750.00 | 770.00 | 746.00 | 757.00 | 757.00 | 0.93% | 271,700 |
| Aug 3, 2026 | 744.00 | 752.00 | 721.00 | 750.00 | 750.00 | 0.94% | 355,000 |
| Jul 31, 2026 | 735.00 | 766.00 | 727.00 | 743.00 | 743.00 | 2.06% | 450,900 |
| Jul 30, 2026 | 731.00 | 738.00 | 705.00 | 728.00 | 728.00 | -1.49% | 449,600 |
| Jul 29, 2026 | 766.00 | 774.00 | 726.00 | 739.00 | 739.00 | -3.52% | 660,300 |
| Jul 28, 2026 | 789.00 | 790.00 | 749.00 | 766.00 | 766.00 | -2.92% | 626,200 |
| Jul 27, 2026 | 786.00 | 807.00 | 769.00 | 789.00 | 789.00 | 0.90% | 826,400 |
| Jul 24, 2026 | 760.00 | 795.00 | 745.00 | 782.00 | 782.00 | 1.30% | 954,700 |
| Jul 23, 2026 | 771.00 | 782.00 | 752.00 | 772.00 | 772.00 | 0.78% | 605,500 |
| Jul 22, 2026 | 760.00 | 805.00 | 741.00 | 766.00 | 766.00 | 0.13% | 1,199,300 |
| Jul 21, 2026 | 733.00 | 779.00 | 728.00 | 765.00 | 765.00 | 8.51% | 1,113,500 |
| 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 |