Elan Corporation (TYO:6099)
Japan · Delayed Price · Currency is JPY 676.00
0.00 (0.00%)
Jun 4, 2026, 3:30 PM JST
Elan Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 676.00 | 678.00 | 670.00 | 676.00 | 676.00 | - | 81,400 |
| Jun 3, 2026 | 674.00 | 680.00 | 663.00 | 676.00 | 676.00 | 0.30% | 75,900 |
| Jun 2, 2026 | 683.00 | 683.00 | 669.00 | 674.00 | 674.00 | -1.46% | 106,900 |
| Jun 1, 2026 | 692.00 | 695.00 | 682.00 | 684.00 | 684.00 | -1.16% | 141,700 |
| May 29, 2026 | 697.00 | 706.00 | 692.00 | 692.00 | 692.00 | -0.57% | 101,700 |
| May 28, 2026 | 701.00 | 703.00 | 692.00 | 696.00 | 696.00 | -0.43% | 68,500 |
| May 27, 2026 | 695.00 | 701.00 | 694.00 | 699.00 | 699.00 | 0.58% | 78,200 |
| May 26, 2026 | 695.00 | 701.00 | 691.00 | 695.00 | 695.00 | -0.86% | 62,500 |
| May 25, 2026 | 705.00 | 708.00 | 695.00 | 701.00 | 701.00 | -0.57% | 132,400 |
| May 22, 2026 | 700.00 | 708.00 | 700.00 | 705.00 | 705.00 | - | 87,000 |
| May 21, 2026 | 711.00 | 718.00 | 702.00 | 705.00 | 705.00 | -0.84% | 130,700 |
| May 20, 2026 | 718.00 | 718.00 | 701.00 | 711.00 | 711.00 | -0.97% | 94,100 |
| May 19, 2026 | 720.00 | 730.00 | 718.00 | 718.00 | 718.00 | -0.14% | 86,700 |
| May 18, 2026 | 719.00 | 725.00 | 715.00 | 719.00 | 719.00 | 0.28% | 102,300 |
| May 15, 2026 | 717.00 | 723.00 | 708.00 | 717.00 | 717.00 | 1.27% | 115,100 |
| May 14, 2026 | 719.00 | 728.00 | 702.00 | 708.00 | 708.00 | -1.53% | 164,700 |
| May 13, 2026 | 700.00 | 721.00 | 700.00 | 719.00 | 719.00 | 3.30% | 152,600 |
| May 12, 2026 | 705.00 | 705.00 | 693.00 | 696.00 | 696.00 | -1.69% | 148,900 |
| May 11, 2026 | 692.00 | 711.00 | 692.00 | 708.00 | 708.00 | 2.61% | 160,500 |
| May 8, 2026 | 698.00 | 700.00 | 688.00 | 690.00 | 690.00 | -0.43% | 228,600 |
| May 7, 2026 | 690.00 | 710.00 | 684.00 | 693.00 | 693.00 | -8.82% | 738,100 |
| May 1, 2026 | 733.00 | 760.00 | 723.00 | 760.00 | 760.00 | 3.97% | 190,800 |
| Apr 30, 2026 | 730.00 | 737.00 | 730.00 | 731.00 | 731.00 | -0.54% | 114,100 |
| Apr 28, 2026 | 728.00 | 737.00 | 727.00 | 735.00 | 735.00 | 0.82% | 69,900 |
| Apr 27, 2026 | 731.00 | 735.00 | 726.00 | 729.00 | 729.00 | -0.41% | 109,400 |
| Apr 24, 2026 | 747.00 | 747.00 | 732.00 | 732.00 | 732.00 | -1.08% | 76,100 |
| Apr 23, 2026 | 744.00 | 747.00 | 731.00 | 740.00 | 740.00 | -0.94% | 158,800 |
| Apr 22, 2026 | 750.00 | 756.00 | 744.00 | 747.00 | 747.00 | -0.40% | 78,600 |
| Apr 21, 2026 | 752.00 | 768.00 | 747.00 | 750.00 | 750.00 | 0.13% | 77,500 |
| Apr 20, 2026 | 756.00 | 758.00 | 743.00 | 749.00 | 749.00 | -0.13% | 74,200 |
| Apr 17, 2026 | 752.00 | 755.00 | 747.00 | 750.00 | 750.00 | 0.67% | 48,000 |
| Apr 16, 2026 | 759.00 | 768.00 | 745.00 | 745.00 | 745.00 | -1.32% | 64,600 |
| Apr 15, 2026 | 760.00 | 763.00 | 754.00 | 755.00 | 755.00 | 0.13% | 53,800 |
| Apr 14, 2026 | 747.00 | 758.00 | 747.00 | 754.00 | 754.00 | 1.07% | 81,800 |
| Apr 13, 2026 | 751.00 | 758.00 | 744.00 | 746.00 | 746.00 | -0.67% | 77,900 |
| Apr 10, 2026 | 756.00 | 760.00 | 749.00 | 751.00 | 751.00 | -0.66% | 68,000 |
| Apr 9, 2026 | 759.00 | 762.00 | 749.00 | 756.00 | 756.00 | -1.56% | 58,600 |
| Apr 8, 2026 | 756.00 | 768.00 | 756.00 | 768.00 | 768.00 | 2.54% | 133,000 |
| Apr 7, 2026 | 746.00 | 750.00 | 744.00 | 749.00 | 749.00 | 0.40% | 65,300 |
| Apr 6, 2026 | 738.00 | 751.00 | 738.00 | 746.00 | 746.00 | 1.08% | 78,700 |
| Apr 3, 2026 | 741.00 | 743.00 | 734.00 | 738.00 | 738.00 | 0.41% | 38,700 |
| Apr 2, 2026 | 739.00 | 745.00 | 725.00 | 735.00 | 735.00 | -0.54% | 102,700 |
| Apr 1, 2026 | 732.00 | 739.00 | 727.00 | 739.00 | 739.00 | 2.64% | 76,700 |
| Mar 31, 2026 | 709.00 | 726.00 | 706.00 | 720.00 | 720.00 | 2.13% | 125,800 |
| Mar 30, 2026 | 705.00 | 709.00 | 696.00 | 705.00 | 705.00 | -2.62% | 103,700 |
| Mar 27, 2026 | 720.00 | 727.00 | 714.00 | 724.00 | 724.00 | 0.56% | 83,800 |
| Mar 26, 2026 | 730.00 | 733.00 | 716.00 | 720.00 | 720.00 | -1.91% | 54,800 |
| Mar 25, 2026 | 729.00 | 736.00 | 726.00 | 734.00 | 734.00 | 2.23% | 106,200 |
| Mar 24, 2026 | 708.00 | 719.00 | 702.00 | 718.00 | 718.00 | 2.87% | 85,500 |
| Mar 23, 2026 | 700.00 | 708.00 | 695.00 | 698.00 | 698.00 | -3.59% | 134,000 |