ELEMENTS, Inc. (TYO:5246)
Japan · Delayed Price · Currency is JPY 646.00
-25.00 (-3.73%)
Apr 24, 2026, 11:30 AM JST
ELEMENTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 697.00 | 697.00 | 665.00 | 673.00 | - | -2.46% | 679,800 |
| 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 |
| Mar 19, 2026 | 620.00 | 621.00 | 604.00 | 608.00 | 608.00 | -3.49% | 516,400 |
| Mar 18, 2026 | 625.00 | 636.00 | 620.00 | 630.00 | 630.00 | 2.27% | 401,300 |
| Mar 17, 2026 | 635.00 | 643.00 | 614.00 | 616.00 | 616.00 | -2.99% | 293,700 |
| Mar 16, 2026 | 638.00 | 638.00 | 623.00 | 635.00 | 635.00 | -0.47% | 324,600 |
| Mar 13, 2026 | 625.00 | 638.00 | 617.00 | 638.00 | 638.00 | 1.27% | 296,300 |
| Mar 12, 2026 | 640.00 | 644.00 | 621.00 | 630.00 | 630.00 | -2.48% | 454,100 |
| Mar 11, 2026 | 656.00 | 675.00 | 646.00 | 646.00 | 646.00 | -0.77% | 650,400 |
| Mar 10, 2026 | 643.00 | 661.00 | 628.00 | 651.00 | 651.00 | 2.84% | 714,600 |
| Mar 9, 2026 | 630.00 | 649.00 | 602.00 | 633.00 | 633.00 | -4.67% | 1,035,100 |
| Mar 6, 2026 | 632.00 | 673.00 | 629.00 | 664.00 | 664.00 | 5.06% | 996,700 |
| Mar 5, 2026 | 629.00 | 646.00 | 620.00 | 632.00 | 632.00 | 4.46% | 631,900 |
| Mar 4, 2026 | 628.00 | 654.00 | 601.00 | 605.00 | 605.00 | -6.49% | 1,374,800 |
| Mar 3, 2026 | 668.00 | 680.00 | 645.00 | 647.00 | 647.00 | -3.86% | 1,077,300 |
| Mar 2, 2026 | 650.00 | 676.00 | 631.00 | 673.00 | 673.00 | 2.59% | 1,223,400 |
| Feb 27, 2026 | 641.00 | 657.00 | 619.00 | 656.00 | 656.00 | 7.36% | 2,361,700 |
| Feb 26, 2026 | 594.00 | 627.00 | 593.00 | 611.00 | 611.00 | 2.52% | 1,375,400 |
| Feb 25, 2026 | 590.00 | 603.00 | 581.00 | 596.00 | 596.00 | 1.02% | 854,200 |
| Feb 24, 2026 | 607.00 | 630.00 | 586.00 | 590.00 | 590.00 | -2.80% | 1,203,100 |
| Feb 20, 2026 | 690.00 | 692.00 | 597.00 | 607.00 | 607.00 | -13.78% | 4,347,200 |
| Feb 19, 2026 | 743.00 | 753.00 | 698.00 | 704.00 | 704.00 | -7.12% | 4,196,500 |
| Feb 18, 2026 | 772.00 | 858.00 | 743.00 | 758.00 | 758.00 | 6.16% | 13,346,400 |
| Feb 17, 2026 | 733.00 | 740.00 | 681.00 | 714.00 | 714.00 | 5.93% | 2,844,500 |
| Feb 16, 2026 | 664.00 | 688.00 | 658.00 | 674.00 | 674.00 | 2.90% | 940,700 |
| Feb 13, 2026 | 660.00 | 672.00 | 650.00 | 655.00 | 655.00 | -1.21% | 464,900 |
| Feb 12, 2026 | 698.00 | 698.00 | 660.00 | 663.00 | 663.00 | -4.60% | 885,000 |
| Feb 10, 2026 | 716.00 | 718.00 | 688.00 | 695.00 | 695.00 | -1.70% | 573,600 |