Elitz Holdings Co., Ltd. (TYO:5533)
Japan · Delayed Price · Currency is JPY 1,956.00
+12.00 (0.62%)
May 7, 2026, 9:59 AM JST
Elitz Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,944.00 | 1,956.00 | 1,931.00 | 1,956.00 | 1,956.00 | 0.62% | 500 |
| May 1, 2026 | 2,000.00 | 2,000.00 | 1,944.00 | 1,944.00 | 1,944.00 | -3.28% | 1,800 |
| Apr 30, 2026 | 2,055.00 | 2,070.00 | 1,943.00 | 2,010.00 | 2,010.00 | 2.92% | 1,800 |
| Apr 28, 2026 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | - | 100 |
| Apr 27, 2026 | 1,920.00 | 1,977.00 | 1,915.00 | 1,953.00 | 1,953.00 | 1.14% | 1,600 |
| Apr 24, 2026 | 1,946.00 | 1,946.00 | 1,931.00 | 1,931.00 | 1,931.00 | -0.46% | 200 |
| Apr 23, 2026 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.52% | 100 |
| Apr 22, 2026 | 1,950.00 | 1,950.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | 200 |
| Apr 20, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.77% | 100 |
| Apr 17, 2026 | 1,947.00 | 1,947.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1.99% | 200 |
| Apr 15, 2026 | 1,941.00 | 1,941.00 | 1,907.00 | 1,907.00 | 1,907.00 | -0.63% | 200 |
| Apr 13, 2026 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | -0.78% | 100 |
| Apr 10, 2026 | 1,906.00 | 1,934.00 | 1,905.00 | 1,934.00 | 1,934.00 | 0.52% | 400 |
| Apr 9, 2026 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.05% | 100 |
| Apr 8, 2026 | 1,935.00 | 1,975.00 | 1,923.00 | 1,923.00 | 1,923.00 | -0.67% | 900 |
| Apr 7, 2026 | 1,907.00 | 1,936.00 | 1,901.00 | 1,936.00 | 1,936.00 | -0.26% | 500 |
| Apr 6, 2026 | 1,905.00 | 1,941.00 | 1,905.00 | 1,941.00 | 1,941.00 | -0.05% | 1,500 |
| Apr 3, 2026 | 1,943.00 | 1,943.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.05% | 200 |
| Apr 2, 2026 | 1,921.00 | 1,953.00 | 1,920.00 | 1,943.00 | 1,943.00 | -0.92% | 3,500 |
| Apr 1, 2026 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | - | 200 |
| Mar 30, 2026 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | -0.10% | 500 |
| Mar 26, 2026 | 1,963.00 | 1,964.00 | 1,963.00 | 1,963.00 | 1,963.00 | -0.30% | 800 |
| Mar 24, 2026 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | -1.75% | 100 |
| Mar 19, 2026 | 2,027.00 | 2,040.00 | 1,970.00 | 2,004.00 | 2,004.00 | 2.77% | 1,000 |
| Mar 18, 2026 | 1,945.00 | 1,950.00 | 1,918.00 | 1,950.00 | 1,950.00 | 0.26% | 1,400 |
| Mar 17, 2026 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.51% | 200 |
| Mar 12, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | -2.01% | 100 |
| Mar 10, 2026 | 1,950.00 | 2,015.00 | 1,930.00 | 1,995.00 | 1,995.00 | 2.31% | 800 |
| Mar 9, 2026 | 1,990.00 | 2,057.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.01% | 1,300 |
| Mar 5, 2026 | 2,040.00 | 2,040.00 | 1,990.00 | 1,990.00 | 1,990.00 | -1.00% | 2,100 |
| Mar 4, 2026 | 2,022.00 | 2,040.00 | 1,991.00 | 2,010.00 | 2,010.00 | -1.18% | 1,600 |
| Mar 3, 2026 | 2,067.00 | 2,078.00 | 2,031.00 | 2,034.00 | 2,034.00 | -1.98% | 1,700 |
| Mar 2, 2026 | 2,071.00 | 2,122.00 | 2,071.00 | 2,075.00 | 2,075.00 | 0.34% | 2,200 |
| Feb 27, 2026 | 2,043.00 | 2,068.00 | 2,041.00 | 2,068.00 | 2,068.00 | 0.88% | 1,600 |
| Feb 26, 2026 | 2,048.00 | 2,051.00 | 2,031.00 | 2,050.00 | 2,050.00 | 0.20% | 1,600 |
| Feb 25, 2026 | 2,038.00 | 2,065.00 | 1,983.00 | 2,046.00 | 2,046.00 | 0.74% | 3,200 |
| Feb 24, 2026 | 1,995.00 | 2,033.00 | 1,971.00 | 2,031.00 | 2,031.00 | 2.58% | 4,000 |
| Feb 20, 2026 | 1,982.00 | 2,028.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.49% | 900 |
| Feb 19, 2026 | 2,027.00 | 2,028.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.84% | 800 |
| Feb 18, 2026 | 1,991.00 | 2,027.00 | 1,991.00 | 2,027.00 | 2,027.00 | 1.45% | 300 |
| Feb 17, 2026 | 1,998.00 | 2,028.00 | 1,976.00 | 1,998.00 | 1,998.00 | -0.99% | 1,200 |
| Feb 16, 2026 | 1,997.00 | 2,020.00 | 1,985.00 | 2,018.00 | 2,018.00 | 1.05% | 1,500 |
| Feb 13, 2026 | 1,953.00 | 2,040.00 | 1,953.00 | 1,997.00 | 1,997.00 | 0.96% | 2,600 |
| Feb 12, 2026 | 1,951.00 | 2,039.00 | 1,950.00 | 1,978.00 | 1,978.00 | 1.38% | 2,700 |
| Feb 10, 2026 | 1,995.00 | 2,011.00 | 1,951.00 | 1,951.00 | 1,951.00 | -2.11% | 2,600 |
| Feb 5, 2026 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 2.05% | 100 |
| Feb 4, 2026 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | -2.01% | 100 |
| Feb 2, 2026 | 1,954.00 | 2,014.00 | 1,941.00 | 1,993.00 | 1,993.00 | 0.96% | 1,100 |
| Jan 30, 2026 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | - | 100 |
| Jan 29, 2026 | 2,065.00 | 2,115.00 | 1,974.00 | 1,974.00 | 1,974.00 | -2.03% | 4,700 |