Elan Corporation (TYO:6099)
Japan · Delayed Price · Currency is JPY 763.00
+13.00 (1.73%)
At close: Mar 6, 2026
Elan Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 740.00 | 764.00 | 738.00 | 763.00 | 763.00 | 1.73% | 121,200 |
| Mar 5, 2026 | 748.00 | 755.00 | 741.00 | 750.00 | 750.00 | 4.31% | 179,000 |
| Mar 4, 2026 | 732.00 | 732.00 | 704.00 | 719.00 | 719.00 | -2.97% | 338,100 |
| Mar 3, 2026 | 761.00 | 761.00 | 741.00 | 741.00 | 741.00 | -3.52% | 221,900 |
| Mar 2, 2026 | 760.00 | 768.00 | 755.00 | 768.00 | 768.00 | -0.13% | 97,900 |
| Feb 27, 2026 | 754.00 | 769.00 | 754.00 | 769.00 | 769.00 | 2.53% | 98,900 |
| Feb 26, 2026 | 759.00 | 762.00 | 746.00 | 750.00 | 750.00 | -1.06% | 164,100 |
| Feb 25, 2026 | 750.00 | 772.00 | 744.00 | 758.00 | 758.00 | 2.16% | 182,500 |
| Feb 24, 2026 | 748.00 | 758.00 | 740.00 | 742.00 | 742.00 | - | 199,300 |
| Feb 20, 2026 | 727.00 | 745.00 | 722.00 | 742.00 | 742.00 | 0.95% | 182,500 |
| Feb 19, 2026 | 730.00 | 738.00 | 730.00 | 735.00 | 735.00 | 1.38% | 107,000 |
| Feb 18, 2026 | 720.00 | 729.00 | 717.00 | 725.00 | 725.00 | 1.83% | 75,000 |
| Feb 17, 2026 | 724.00 | 729.00 | 711.00 | 712.00 | 712.00 | -2.60% | 115,700 |
| Feb 16, 2026 | 712.00 | 732.00 | 704.00 | 731.00 | 731.00 | 3.69% | 254,600 |
| Feb 13, 2026 | 712.00 | 717.00 | 701.00 | 705.00 | 705.00 | -0.42% | 137,300 |
| Feb 12, 2026 | 711.00 | 716.00 | 702.00 | 708.00 | 708.00 | -0.56% | 178,700 |
| Feb 10, 2026 | 699.00 | 724.00 | 695.00 | 712.00 | 712.00 | 2.59% | 292,800 |
| Feb 9, 2026 | 710.00 | 712.00 | 684.00 | 694.00 | 694.00 | -1.14% | 253,400 |
| Feb 6, 2026 | 720.00 | 722.00 | 697.00 | 702.00 | 702.00 | -2.36% | 294,400 |
| Feb 5, 2026 | 707.00 | 721.00 | 689.00 | 719.00 | 719.00 | 7.80% | 950,600 |
| Feb 4, 2026 | 666.00 | 671.00 | 659.00 | 667.00 | 667.00 | -0.15% | 367,400 |
| Feb 3, 2026 | 674.00 | 677.00 | 668.00 | 668.00 | 668.00 | - | 158,300 |
| Feb 2, 2026 | 670.00 | 679.00 | 666.00 | 668.00 | 668.00 | -0.15% | 165,500 |
| Jan 30, 2026 | 664.00 | 671.00 | 661.00 | 669.00 | 669.00 | 0.60% | 125,800 |
| Jan 29, 2026 | 667.00 | 669.00 | 654.00 | 665.00 | 665.00 | -0.75% | 278,600 |
| Jan 28, 2026 | 680.00 | 680.00 | 668.00 | 670.00 | 670.00 | -1.47% | 182,100 |
| Jan 27, 2026 | 684.00 | 686.00 | 678.00 | 680.00 | 680.00 | -0.29% | 149,900 |
| Jan 26, 2026 | 692.00 | 695.00 | 681.00 | 682.00 | 682.00 | -2.29% | 209,800 |
| Jan 23, 2026 | 694.00 | 698.00 | 691.00 | 698.00 | 698.00 | 1.16% | 100,700 |
| Jan 22, 2026 | 692.00 | 695.00 | 689.00 | 690.00 | 690.00 | - | 78,500 |
| Jan 21, 2026 | 696.00 | 696.00 | 682.00 | 690.00 | 690.00 | -1.43% | 328,400 |
| Jan 20, 2026 | 707.00 | 707.00 | 698.00 | 700.00 | 700.00 | -0.99% | 139,500 |
| Jan 19, 2026 | 710.00 | 711.00 | 697.00 | 707.00 | 707.00 | 0.14% | 138,200 |
| Jan 16, 2026 | 703.00 | 706.00 | 699.00 | 706.00 | 706.00 | 0.43% | 92,700 |
| Jan 15, 2026 | 696.00 | 705.00 | 696.00 | 703.00 | 703.00 | 0.86% | 111,300 |
| Jan 14, 2026 | 698.00 | 700.00 | 697.00 | 697.00 | 697.00 | -0.43% | 95,400 |
| Jan 13, 2026 | 711.00 | 711.00 | 696.00 | 700.00 | 700.00 | -0.28% | 175,600 |
| Jan 9, 2026 | 700.00 | 706.00 | 700.00 | 702.00 | 702.00 | - | 96,900 |
| Jan 8, 2026 | 705.00 | 705.00 | 699.00 | 702.00 | 702.00 | -0.57% | 140,200 |
| Jan 7, 2026 | 704.00 | 712.00 | 701.00 | 706.00 | 706.00 | -0.14% | 117,800 |
| Jan 6, 2026 | 707.00 | 713.00 | 704.00 | 707.00 | 707.00 | 0.14% | 127,600 |
| Jan 5, 2026 | 723.00 | 724.00 | 697.00 | 706.00 | 706.00 | -2.35% | 269,800 |
| Dec 30, 2025 | 728.00 | 729.00 | 722.00 | 723.00 | 723.00 | -0.82% | 57,800 |
| Dec 29, 2025 | 729.00 | 735.00 | 726.00 | 729.00 | 729.00 | -1.75% | 100,800 |
| Dec 26, 2025 | 739.00 | 744.00 | 733.00 | 742.00 | 727.00 | 0.41% | 156,500 |
| Dec 25, 2025 | 738.00 | 741.00 | 734.00 | 739.00 | 724.06 | 0.68% | 98,700 |
| Dec 24, 2025 | 734.00 | 739.00 | 733.00 | 734.00 | 719.16 | -0.27% | 74,800 |
| Dec 23, 2025 | 737.00 | 739.00 | 732.00 | 736.00 | 721.12 | 0.14% | 133,600 |
| Dec 22, 2025 | 753.00 | 753.00 | 728.00 | 735.00 | 720.14 | -0.94% | 244,300 |
| Dec 19, 2025 | 735.00 | 743.00 | 734.00 | 742.00 | 727.00 | 1.92% | 144,100 |