ELEMENTS, Inc. (TYO:5246)
Japan · Delayed Price · Currency is JPY 868.00
+20.00 (2.36%)
Aug 18, 2026, 3:30 PM JST
ELEMENTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |