Elitz Holdings Co., Ltd. (TYO:5533)
Japan · Delayed Price · Currency is JPY 2,039.00
-9.00 (-0.44%)
Sep 7, 2026, 1:47 PM JST
Elitz Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,030.00 | 2,048.00 | 2,030.00 | 2,048.00 | 2,048.00 | 0.89% | 700 |
| Sep 3, 2026 | 2,043.00 | 2,043.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.73% | 300 |
| Sep 2, 2026 | 2,042.00 | 2,045.00 | 2,030.00 | 2,045.00 | 2,045.00 | 0.74% | 600 |
| Sep 1, 2026 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.88% | 300 |
| Aug 31, 2026 | 2,024.00 | 2,048.00 | 2,024.00 | 2,048.00 | 2,048.00 | 1.19% | 600 |
| Aug 28, 2026 | 2,013.00 | 2,024.00 | 2,013.00 | 2,024.00 | 2,024.00 | 1.05% | 200 |
| Aug 27, 2026 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | - | 100 |
| Aug 25, 2026 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | -0.69% | 200 |
| Aug 24, 2026 | 1,978.00 | 2,017.00 | 1,978.00 | 2,017.00 | 2,017.00 | 2.91% | 600 |
| Aug 21, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - | 100 |
| Aug 20, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.46% | 200 |
| Aug 19, 2026 | 1,950.00 | 1,951.00 | 1,950.00 | 1,951.00 | 1,951.00 | 0.05% | 200 |
| Aug 18, 2026 | 1,951.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.41% | 1,100 |
| Aug 17, 2026 | 1,953.00 | 1,988.00 | 1,950.00 | 1,958.00 | 1,958.00 | 0.36% | 1,200 |
| Aug 14, 2026 | 1,989.00 | 1,989.00 | 1,950.00 | 1,951.00 | 1,951.00 | -0.81% | 300 |
| Aug 13, 2026 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 2.08% | 200 |
| Aug 12, 2026 | 1,917.00 | 1,997.00 | 1,917.00 | 1,927.00 | 1,927.00 | -3.99% | 4,200 |
| Aug 10, 2026 | 2,034.00 | 2,057.00 | 2,000.00 | 2,007.00 | 2,007.00 | -1.23% | 2,500 |
| Aug 7, 2026 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | 0.10% | 200 |
| Aug 6, 2026 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.20% | 200 |
| Aug 5, 2026 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | - | 100 |
| Aug 3, 2026 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | - | 100 |
| Jul 31, 2026 | 2,013.00 | 2,034.00 | 2,013.00 | 2,034.00 | 2,034.00 | 1.09% | 600 |
| Jul 30, 2026 | 1,986.00 | 2,012.00 | 1,912.00 | 2,012.00 | 2,012.00 | -1.03% | 1,000 |
| Jul 29, 2026 | 1,983.00 | 2,050.00 | 1,983.00 | 2,033.00 | 2,033.00 | 2.52% | 2,600 |
| Jul 28, 2026 | 2,001.00 | 2,013.00 | 1,983.00 | 1,983.00 | 1,983.00 | -2.03% | 800 |
| Jul 27, 2026 | 2,035.00 | 2,059.00 | 2,023.00 | 2,024.00 | 2,024.00 | -0.54% | 1,100 |
| Jul 23, 2026 | 2,048.00 | 2,048.00 | 2,035.00 | 2,035.00 | 2,035.00 | -0.63% | 300 |
| Jul 21, 2026 | 2,040.00 | 2,049.00 | 2,021.00 | 2,048.00 | 2,048.00 | 0.15% | 500 |
| Jul 17, 2026 | 1,991.00 | 2,045.00 | 1,991.00 | 2,045.00 | 2,045.00 | 0.25% | 600 |
| Jul 16, 2026 | 2,048.00 | 2,048.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.20% | 300 |
| Jul 13, 2026 | 2,023.00 | 2,044.00 | 2,023.00 | 2,044.00 | 2,044.00 | -0.24% | 500 |
| Jul 10, 2026 | 2,027.00 | 2,049.00 | 2,027.00 | 2,049.00 | 2,049.00 | 1.09% | 600 |
| Jul 9, 2026 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | -1.60% | 100 |
| Jul 8, 2026 | 2,026.00 | 2,060.00 | 2,026.00 | 2,060.00 | 2,060.00 | -0.48% | 200 |
| Jul 7, 2026 | 2,011.00 | 2,070.00 | 2,011.00 | 2,070.00 | 2,070.00 | 0.44% | 600 |
| Jul 6, 2026 | 2,023.00 | 2,073.00 | 2,023.00 | 2,061.00 | 2,061.00 | 1.53% | 2,500 |
| Jul 3, 2026 | 1,995.00 | 2,030.00 | 1,990.00 | 2,030.00 | 2,030.00 | -0.73% | 500 |
| Jul 2, 2026 | 1,980.00 | 2,045.00 | 1,980.00 | 2,045.00 | 2,045.00 | 3.28% | 3,100 |
| Jul 1, 2026 | 1,958.00 | 2,000.00 | 1,958.00 | 1,980.00 | 1,980.00 | 1.54% | 3,100 |
| Jun 30, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.51% | 100 |
| Jun 29, 2026 | 1,927.00 | 1,960.00 | 1,910.00 | 1,960.00 | 1,960.00 | 3.87% | 1,000 |
| Jun 26, 2026 | 1,887.00 | 1,887.00 | 1,882.00 | 1,887.00 | 1,887.00 | - | 300 |
| Jun 25, 2026 | 1,863.00 | 1,887.00 | 1,861.00 | 1,887.00 | 1,887.00 | 1.40% | 400 |
| Jun 22, 2026 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | -1.43% | 100 |
| Jun 19, 2026 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | -0.21% | 100 |
| Jun 17, 2026 | 1,911.00 | 1,911.00 | 1,892.00 | 1,892.00 | 1,892.00 | -0.99% | 1,500 |
| Jun 16, 2026 | 1,913.00 | 1,913.00 | 1,911.00 | 1,911.00 | 1,911.00 | 0.05% | 300 |
| Jun 15, 2026 | 1,906.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,910.00 | 0.47% | 1,100 |
| Jun 12, 2026 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 1.66% | 200 |