Elan Corporation (TYO:6099)
Japan · Delayed Price · Currency is JPY 732.00
-8.00 (-1.08%)
Apr 24, 2026, 3:30 PM JST
Elan Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 725.00 | 731.00 | 718.00 | 724.00 | 724.00 | -1.76% | 113,400 |
| Mar 18, 2026 | 729.00 | 740.00 | 727.00 | 737.00 | 737.00 | 1.94% | 84,000 |
| Mar 17, 2026 | 725.00 | 729.00 | 721.00 | 723.00 | 723.00 | 0.14% | 86,600 |
| Mar 16, 2026 | 725.00 | 725.00 | 717.00 | 722.00 | 722.00 | -0.96% | 105,100 |
| Mar 13, 2026 | 717.00 | 740.00 | 716.00 | 729.00 | 729.00 | 1.67% | 145,000 |
| Mar 12, 2026 | 733.00 | 734.00 | 716.00 | 717.00 | 717.00 | -2.05% | 138,000 |
| Mar 11, 2026 | 738.00 | 744.00 | 732.00 | 732.00 | 732.00 | -0.41% | 99,200 |
| Mar 10, 2026 | 743.00 | 746.00 | 733.00 | 735.00 | 735.00 | -0.41% | 102,800 |
| Mar 9, 2026 | 725.00 | 739.00 | 720.00 | 738.00 | 738.00 | -3.28% | 153,700 |
| 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 |