Elitz Holdings Co., Ltd. (TYO:5533)
Japan · Delayed Price · Currency is JPY 2,200.00
-69.00 (-3.04%)
Sep 29, 2026, 3:24 PM JST
Elitz Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 2,195.00 | 2,250.00 | 2,150.00 | 2,150.00 | 2,150.00 | -2.23% | 2,300 |
| Sep 28, 2026 | 2,168.00 | 2,269.00 | 2,168.00 | 2,269.00 | 2,199.00 | 2.44% | 400 |
| Sep 25, 2026 | 2,295.00 | 2,295.00 | 2,197.00 | 2,215.00 | 2,146.67 | - | 600 |
| Sep 24, 2026 | 2,216.00 | 2,216.00 | 2,116.00 | 2,215.00 | 2,146.67 | 2.26% | 1,300 |
| Sep 18, 2026 | 2,178.00 | 2,200.00 | 2,135.00 | 2,166.00 | 2,099.18 | 1.79% | 800 |
| Sep 17, 2026 | 2,177.00 | 2,178.00 | 2,128.00 | 2,128.00 | 2,062.35 | -2.61% | 300 |
| Sep 16, 2026 | 2,130.00 | 2,185.00 | 2,130.00 | 2,185.00 | 2,117.59 | 3.80% | 700 |
| Sep 15, 2026 | 2,157.00 | 2,157.00 | 2,105.00 | 2,105.00 | 2,040.06 | -4.27% | 1,900 |
| Sep 14, 2026 | 2,270.00 | 2,290.00 | 2,143.00 | 2,199.00 | 2,131.16 | -2.96% | 3,400 |
| Sep 11, 2026 | 2,116.00 | 2,300.00 | 2,100.00 | 2,266.00 | 2,196.09 | 4.62% | 7,200 |
| Sep 10, 2026 | 2,110.00 | 2,169.00 | 2,110.00 | 2,166.00 | 2,099.18 | 2.65% | 2,900 |
| Sep 9, 2026 | 2,003.00 | 2,110.00 | 2,003.00 | 2,110.00 | 2,044.91 | 3.89% | 2,500 |
| Sep 8, 2026 | 2,040.00 | 2,040.00 | 2,031.00 | 2,031.00 | 1,968.34 | -0.39% | 300 |
| Sep 7, 2026 | 2,035.00 | 2,039.00 | 2,035.00 | 2,039.00 | 1,976.10 | -0.44% | 200 |
| Sep 4, 2026 | 2,030.00 | 2,048.00 | 2,030.00 | 2,048.00 | 1,984.82 | 0.89% | 700 |
| Sep 3, 2026 | 2,043.00 | 2,043.00 | 2,030.00 | 2,030.00 | 1,967.37 | -0.73% | 300 |
| Sep 2, 2026 | 2,042.00 | 2,045.00 | 2,030.00 | 2,045.00 | 1,981.91 | 0.74% | 600 |
| Sep 1, 2026 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,967.37 | -0.88% | 300 |
| Aug 31, 2026 | 2,024.00 | 2,048.00 | 2,024.00 | 2,048.00 | 1,984.82 | 1.19% | 600 |
| Aug 28, 2026 | 2,013.00 | 2,024.00 | 2,013.00 | 2,024.00 | 1,961.56 | 1.05% | 200 |
| Aug 27, 2026 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 1,941.21 | - | 100 |
| Aug 25, 2026 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 1,941.21 | -0.69% | 200 |
| Aug 24, 2026 | 1,978.00 | 2,017.00 | 1,978.00 | 2,017.00 | 1,954.77 | 2.91% | 600 |
| Aug 21, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,899.53 | - | 100 |
| Aug 20, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,899.53 | 0.46% | 200 |
| Aug 19, 2026 | 1,950.00 | 1,951.00 | 1,950.00 | 1,951.00 | 1,890.81 | 0.05% | 200 |
| Aug 18, 2026 | 1,951.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,889.84 | -0.41% | 1,100 |
| Aug 17, 2026 | 1,953.00 | 1,988.00 | 1,950.00 | 1,958.00 | 1,897.59 | 0.36% | 1,200 |
| Aug 14, 2026 | 1,989.00 | 1,989.00 | 1,950.00 | 1,951.00 | 1,890.81 | -0.81% | 300 |
| Aug 13, 2026 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 1,906.32 | 2.08% | 200 |
| Aug 12, 2026 | 1,917.00 | 1,997.00 | 1,917.00 | 1,927.00 | 1,867.55 | -3.99% | 4,200 |
| Aug 10, 2026 | 2,034.00 | 2,057.00 | 2,000.00 | 2,007.00 | 1,945.08 | -1.23% | 2,500 |
| Aug 7, 2026 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | 1,969.31 | 0.10% | 200 |
| Aug 6, 2026 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,967.37 | -0.20% | 200 |
| Aug 5, 2026 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 1,971.25 | - | 100 |
| Aug 3, 2026 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 1,971.25 | - | 100 |
| Jul 31, 2026 | 2,013.00 | 2,034.00 | 2,013.00 | 2,034.00 | 1,971.25 | 1.09% | 600 |
| Jul 30, 2026 | 1,986.00 | 2,012.00 | 1,912.00 | 2,012.00 | 1,949.93 | -1.03% | 1,000 |
| Jul 29, 2026 | 1,983.00 | 2,050.00 | 1,983.00 | 2,033.00 | 1,970.28 | 2.52% | 2,600 |
| Jul 28, 2026 | 2,001.00 | 2,013.00 | 1,983.00 | 1,983.00 | 1,921.82 | -2.03% | 800 |
| Jul 27, 2026 | 2,035.00 | 2,059.00 | 2,023.00 | 2,024.00 | 1,961.56 | -0.54% | 1,100 |
| Jul 23, 2026 | 2,048.00 | 2,048.00 | 2,035.00 | 2,035.00 | 1,972.22 | -0.63% | 300 |
| Jul 21, 2026 | 2,040.00 | 2,049.00 | 2,021.00 | 2,048.00 | 1,984.82 | 0.15% | 500 |
| Jul 17, 2026 | 1,991.00 | 2,045.00 | 1,991.00 | 2,045.00 | 1,981.91 | 0.25% | 600 |
| Jul 16, 2026 | 2,048.00 | 2,048.00 | 2,040.00 | 2,040.00 | 1,977.06 | -0.20% | 300 |
| Jul 13, 2026 | 2,023.00 | 2,044.00 | 2,023.00 | 2,044.00 | 1,980.94 | -0.24% | 500 |
| Jul 10, 2026 | 2,027.00 | 2,049.00 | 2,027.00 | 2,049.00 | 1,985.79 | 1.09% | 600 |
| Jul 9, 2026 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | 1,964.47 | -1.60% | 100 |
| Jul 8, 2026 | 2,026.00 | 2,060.00 | 2,026.00 | 2,060.00 | 1,996.45 | -0.48% | 200 |
| Jul 7, 2026 | 2,011.00 | 2,070.00 | 2,011.00 | 2,070.00 | 2,006.14 | 0.44% | 600 |