Elitz Holdings Co., Ltd. (TYO:5533)
Japan · Delayed Price · Currency is JPY 1,861.00
-27.00 (-1.43%)
Jun 22, 2026, 9:54 AM JST
Elitz Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 1,878.00 | 1,880.00 | 1,847.00 | 1,870.00 | 1,870.00 | 1.36% | 600 |
| Jun 8, 2026 | 1,863.00 | 1,903.00 | 1,845.00 | 1,845.00 | 1,845.00 | -1.02% | 400 |
| Jun 5, 2026 | 1,866.00 | 1,872.00 | 1,864.00 | 1,864.00 | 1,864.00 | -1.01% | 300 |
| Jun 4, 2026 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | -0.05% | 200 |
| Jun 3, 2026 | 1,890.00 | 1,890.00 | 1,851.00 | 1,884.00 | 1,884.00 | -2.13% | 1,500 |
| Jun 2, 2026 | 1,888.00 | 1,925.00 | 1,888.00 | 1,925.00 | 1,925.00 | 1.21% | 500 |
| Jun 1, 2026 | 1,909.00 | 1,948.00 | 1,902.00 | 1,902.00 | 1,902.00 | -1.35% | 1,600 |
| May 29, 2026 | 1,913.00 | 1,928.00 | 1,905.00 | 1,928.00 | 1,928.00 | 0.78% | 500 |
| May 28, 2026 | 1,913.00 | 1,913.00 | 1,913.00 | 1,913.00 | 1,913.00 | -0.21% | 100 |
| May 27, 2026 | 1,892.00 | 1,917.00 | 1,877.00 | 1,917.00 | 1,917.00 | 1.32% | 1,100 |
| May 26, 2026 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | -0.42% | 200 |
| May 25, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.05% | 100 |
| May 21, 2026 | 1,860.00 | 1,899.00 | 1,860.00 | 1,899.00 | 1,899.00 | 1.01% | 600 |
| May 20, 2026 | 1,910.00 | 1,934.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.57% | 2,600 |
| May 18, 2026 | 1,909.00 | 1,941.00 | 1,909.00 | 1,910.00 | 1,910.00 | -2.00% | 800 |
| May 15, 2026 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | - | 200 |
| May 13, 2026 | 1,956.00 | 1,956.00 | 1,895.00 | 1,949.00 | 1,949.00 | -0.05% | 10,000 |
| May 11, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.31% | 500 |
| 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 |