kabutan

ELEMENTS, Inc.(5246) Historical

5246
TSE Growth
ELEMENTS, Inc.
570
JPY
+25
(+4.59%)
Dec 5, 3:09 pm JST
3.68
USD
Dec 5, 1:09 am EST
Result
PTS
outside of trading hours
569.2
Dec 5, 3:06 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 13, 2025
1,471 JPY
52 Week Low Dec 19, 2024
401 JPY
Yearly High Jun 13, 2025
1,471 JPY
Yearly Low Jan 14, 2025
466 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 542 572 542 570 +25 +4.59% 379,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 524 562 523 545 +17 +3.22% 659,800
Dec 3, 2025 532 534 523 528 -1 -0.19% 279,000
Dec 2, 2025 544 546 527 529 -16 -2.94% 326,900
Dec 1, 2025 562 564 543 545 -21 -3.71% 384,600
Nov 28, 2025 570 578 565 566 -5 -0.88% 192,300
Nov 27, 2025 566 573 555 571 +9 +1.60% 277,700
Nov 26, 2025 564 573 560 562 +2 +0.36% 347,300
Nov 25, 2025 580 582 551 560 -17 -2.95% 360,000
Nov 21, 2025 559 579 551 577 +5 +0.87% 362,400
Nov 20, 2025 590 593 560 572 -17 -2.89% 749,700
Nov 19, 2025 596 598 575 589 +3 +0.51% 583,800
Nov 18, 2025 612 618 584 586 -36 -5.79% 1,015,400
Nov 17, 2025 656 659 622 622 -39 -5.90% 608,300
Nov 14, 2025 662 681 653 661 -9 -1.34% 391,700
Nov 13, 2025 706 712 667 670 -35 -4.96% 587,800
Nov 12, 2025 693 714 693 705 +16 +2.32% 420,700
Nov 11, 2025 684 695 676 689 +1 +0.15% 239,400
Nov 10, 2025 680 693 673 688 +28 +4.24% 403,800
Nov 7, 2025 661 668 650 660 -15 -2.22% 361,700
Nov 6, 2025 695 699 675 675 -11 -1.60% 355,100