Elan Corporation (TYO:6099)
Japan · Delayed Price · Currency is JPY 783.00
+40.00 (5.38%)
Nov 5, 2026, 3:30 PM JST
Elan Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 769.00 | 790.00 | 768.00 | 783.00 | 783.00 | 5.38% | 237,100 |
| Nov 4, 2026 | 735.00 | 755.00 | 735.00 | 743.00 | 743.00 | 1.09% | 115,000 |
| Nov 2, 2026 | 730.00 | 741.00 | 725.00 | 735.00 | 735.00 | - | 148,000 |
| Oct 30, 2026 | 737.00 | 750.00 | 730.00 | 735.00 | 735.00 | -0.81% | 166,700 |
| Oct 29, 2026 | 714.00 | 741.00 | 711.00 | 741.00 | 741.00 | 3.78% | 314,800 |
| Oct 28, 2026 | 729.00 | 733.00 | 710.00 | 714.00 | 714.00 | -2.46% | 120,800 |
| Oct 27, 2026 | 733.00 | 738.00 | 727.00 | 732.00 | 732.00 | -0.68% | 73,400 |
| Oct 26, 2026 | 727.00 | 738.00 | 724.00 | 737.00 | 737.00 | 0.41% | 65,800 |
| Oct 23, 2026 | 726.00 | 745.00 | 725.00 | 734.00 | 734.00 | 1.66% | 115,800 |
| Oct 22, 2026 | 719.00 | 725.00 | 717.00 | 722.00 | 722.00 | 0.42% | 55,500 |
| Oct 21, 2026 | 725.00 | 725.00 | 713.00 | 719.00 | 719.00 | -0.96% | 62,800 |
| Oct 20, 2026 | 723.00 | 731.00 | 723.00 | 726.00 | 726.00 | 0.41% | 87,000 |
| Oct 19, 2026 | 730.00 | 735.00 | 721.00 | 723.00 | 723.00 | -0.69% | 71,300 |
| Oct 16, 2026 | 726.00 | 732.00 | 724.00 | 728.00 | 728.00 | -0.14% | 56,500 |
| Oct 15, 2026 | 726.00 | 734.00 | 723.00 | 729.00 | 729.00 | 0.28% | 119,400 |
| Oct 14, 2026 | 730.00 | 736.00 | 727.00 | 727.00 | 727.00 | - | 90,000 |
| Oct 13, 2026 | 711.00 | 731.00 | 711.00 | 727.00 | 727.00 | 2.97% | 103,000 |
| Oct 9, 2026 | 697.00 | 709.00 | 696.00 | 706.00 | 706.00 | 1.29% | 81,600 |
| Oct 8, 2026 | 700.00 | 700.00 | 692.00 | 697.00 | 697.00 | -0.57% | 68,200 |
| Oct 7, 2026 | 697.00 | 707.00 | 697.00 | 701.00 | 701.00 | - | 51,400 |
| Oct 6, 2026 | 696.00 | 702.00 | 695.00 | 701.00 | 701.00 | 0.29% | 106,100 |
| Oct 5, 2026 | 701.00 | 702.00 | 696.00 | 699.00 | 699.00 | -0.29% | 67,300 |
| Oct 2, 2026 | 708.00 | 710.00 | 701.00 | 701.00 | 701.00 | -1.54% | 86,300 |
| Oct 1, 2026 | 712.00 | 714.00 | 709.00 | 712.00 | 712.00 | -0.84% | 46,600 |
| Sep 30, 2026 | 716.00 | 720.00 | 712.00 | 718.00 | 718.00 | - | 57,100 |
| Sep 29, 2026 | 721.00 | 724.00 | 714.00 | 718.00 | 718.00 | -1.91% | 123,200 |
| Sep 28, 2026 | 730.00 | 733.00 | 726.00 | 732.00 | 732.00 | 0.27% | 64,700 |
| Sep 25, 2026 | 730.00 | 734.00 | 726.00 | 730.00 | 730.00 | -0.14% | 89,700 |
| Sep 24, 2026 | 736.00 | 738.00 | 726.00 | 731.00 | 731.00 | -0.41% | 82,300 |
| Sep 18, 2026 | 744.00 | 744.00 | 732.00 | 734.00 | 734.00 | -1.34% | 62,200 |
| Sep 17, 2026 | 725.00 | 744.00 | 725.00 | 744.00 | 744.00 | 2.62% | 120,800 |
| Sep 16, 2026 | 716.00 | 728.00 | 716.00 | 725.00 | 725.00 | 0.69% | 57,300 |
| Sep 15, 2026 | 713.00 | 724.00 | 713.00 | 720.00 | 720.00 | 0.56% | 54,400 |
| Sep 14, 2026 | 710.00 | 718.00 | 710.00 | 716.00 | 716.00 | 0.85% | 67,800 |
| Sep 11, 2026 | 705.00 | 714.00 | 703.00 | 710.00 | 710.00 | -0.28% | 79,300 |
| Sep 10, 2026 | 709.00 | 712.00 | 706.00 | 712.00 | 712.00 | -0.14% | 56,600 |
| Sep 9, 2026 | 719.00 | 719.00 | 711.00 | 713.00 | 713.00 | -1.25% | 69,400 |
| Sep 8, 2026 | 723.00 | 727.00 | 717.00 | 722.00 | 722.00 | -0.41% | 60,100 |
| Sep 7, 2026 | 723.00 | 727.00 | 715.00 | 725.00 | 725.00 | 0.42% | 96,900 |
| Sep 4, 2026 | 728.00 | 729.00 | 719.00 | 722.00 | 722.00 | -1.50% | 142,800 |
| Sep 3, 2026 | 747.00 | 749.00 | 733.00 | 733.00 | 733.00 | -1.35% | 60,700 |
| Sep 2, 2026 | 742.00 | 747.00 | 735.00 | 743.00 | 743.00 | -0.40% | 94,800 |
| Sep 1, 2026 | 747.00 | 753.00 | 744.00 | 746.00 | 746.00 | -0.53% | 135,600 |
| Aug 31, 2026 | 753.00 | 754.00 | 746.00 | 750.00 | 750.00 | -0.53% | 69,000 |
| Aug 28, 2026 | 750.00 | 756.00 | 748.00 | 754.00 | 754.00 | 0.27% | 55,400 |
| Aug 27, 2026 | 756.00 | 765.00 | 752.00 | 752.00 | 752.00 | -1.05% | 61,000 |
| Aug 26, 2026 | 759.00 | 768.00 | 759.00 | 760.00 | 760.00 | -0.39% | 51,700 |
| Aug 25, 2026 | 762.00 | 766.00 | 757.00 | 763.00 | 763.00 | 0.13% | 60,600 |
| Aug 24, 2026 | 759.00 | 769.00 | 757.00 | 762.00 | 762.00 | - | 87,400 |
| Aug 21, 2026 | 765.00 | 766.00 | 761.00 | 762.00 | 762.00 | -1.17% | 64,500 |