Elan Corporation (TYO:6099)
Japan · Delayed Price · Currency is JPY 722.00
-11.00 (-1.50%)
Sep 4, 2026, 3:30 PM JST
Elan Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 751.00 | 771.00 | 751.00 | 771.00 | 771.00 | 2.25% | 111,000 |
| Aug 19, 2026 | 748.00 | 756.00 | 746.00 | 754.00 | 754.00 | 1.34% | 70,400 |
| Aug 18, 2026 | 748.00 | 753.00 | 738.00 | 744.00 | 744.00 | -1.06% | 111,100 |
| Aug 17, 2026 | 754.00 | 755.00 | 744.00 | 752.00 | 752.00 | 0.13% | 100,300 |
| Aug 14, 2026 | 757.00 | 762.00 | 748.00 | 751.00 | 751.00 | -1.31% | 130,200 |
| Aug 13, 2026 | 776.00 | 776.00 | 759.00 | 761.00 | 761.00 | -1.93% | 97,800 |
| Aug 12, 2026 | 765.00 | 780.00 | 756.00 | 776.00 | 776.00 | 2.37% | 98,200 |
| Aug 10, 2026 | 771.00 | 772.00 | 758.00 | 758.00 | 758.00 | -1.17% | 57,700 |
| Aug 7, 2026 | 754.00 | 770.00 | 751.00 | 767.00 | 767.00 | 1.72% | 85,400 |
| Aug 6, 2026 | 751.00 | 761.00 | 746.00 | 754.00 | 754.00 | -0.13% | 82,100 |
| Aug 5, 2026 | 753.00 | 765.00 | 750.00 | 755.00 | 755.00 | 1.34% | 94,300 |
| Aug 4, 2026 | 730.00 | 755.00 | 724.00 | 745.00 | 745.00 | 0.54% | 182,900 |
| Aug 3, 2026 | 771.00 | 772.00 | 734.00 | 741.00 | 741.00 | -3.89% | 124,100 |
| Jul 31, 2026 | 773.00 | 780.00 | 762.00 | 771.00 | 771.00 | -1.03% | 128,400 |
| Jul 30, 2026 | 804.00 | 804.00 | 779.00 | 779.00 | 779.00 | -3.11% | 346,900 |
| Jul 29, 2026 | 796.00 | 806.00 | 789.00 | 804.00 | 804.00 | 1.52% | 111,200 |
| Jul 28, 2026 | 787.00 | 798.00 | 784.00 | 792.00 | 792.00 | 0.76% | 60,500 |
| Jul 27, 2026 | 774.00 | 790.00 | 774.00 | 786.00 | 786.00 | 1.81% | 51,200 |
| Jul 24, 2026 | 772.00 | 775.00 | 760.00 | 772.00 | 772.00 | - | 41,300 |
| Jul 23, 2026 | 781.00 | 781.00 | 771.00 | 772.00 | 772.00 | -1.40% | 36,000 |
| Jul 22, 2026 | 795.00 | 795.00 | 781.00 | 783.00 | 783.00 | -1.51% | 56,500 |
| Jul 21, 2026 | 792.00 | 807.00 | 789.00 | 795.00 | 795.00 | 1.27% | 111,000 |
| Jul 17, 2026 | 782.00 | 792.00 | 781.00 | 785.00 | 785.00 | 0.51% | 76,300 |
| Jul 16, 2026 | 784.00 | 792.00 | 780.00 | 781.00 | 781.00 | -0.76% | 63,300 |
| Jul 15, 2026 | 767.00 | 795.00 | 761.00 | 787.00 | 787.00 | 3.42% | 171,200 |
| Jul 14, 2026 | 760.00 | 769.00 | 760.00 | 761.00 | 761.00 | 0.40% | 48,000 |
| Jul 13, 2026 | 761.00 | 764.00 | 754.00 | 758.00 | 758.00 | -0.39% | 45,300 |
| Jul 10, 2026 | 761.00 | 763.00 | 755.00 | 761.00 | 761.00 | 0.79% | 51,600 |
| Jul 9, 2026 | 760.00 | 764.00 | 752.00 | 755.00 | 755.00 | -0.66% | 50,700 |
| Jul 8, 2026 | 744.00 | 766.00 | 744.00 | 760.00 | 760.00 | 2.01% | 79,600 |
| Jul 7, 2026 | 747.00 | 752.00 | 741.00 | 745.00 | 745.00 | -0.27% | 47,200 |
| Jul 6, 2026 | 750.00 | 757.00 | 745.00 | 747.00 | 747.00 | -0.27% | 47,400 |
| Jul 3, 2026 | 758.00 | 762.00 | 747.00 | 749.00 | 749.00 | -1.32% | 94,100 |
| Jul 2, 2026 | 760.00 | 769.00 | 753.00 | 759.00 | 759.00 | 0.80% | 79,900 |
| Jul 1, 2026 | 746.00 | 755.00 | 745.00 | 753.00 | 753.00 | 1.21% | 45,900 |
| Jun 30, 2026 | 752.00 | 757.00 | 741.00 | 744.00 | 744.00 | -1.46% | 83,400 |
| Jun 29, 2026 | 741.00 | 771.00 | 741.00 | 755.00 | 755.00 | 2.44% | 214,400 |
| Jun 26, 2026 | 740.00 | 740.00 | 730.00 | 737.00 | 737.00 | -0.41% | 94,900 |
| Jun 25, 2026 | 730.00 | 742.00 | 727.00 | 740.00 | 740.00 | 1.51% | 111,000 |