ELEMENTS, Inc.(5246) Historical

52 Week High Jun 13, 2025

1,471 JPY

52 Week Low Dec 17, 2025

498 JPY

Yearly High Feb 18, 2026

858 JPY

Yearly Low Mar 23, 2026

554 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	664	664	647	654	-9	-1.36%	149,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	660	669	654	663	+3	+0.45%	310,000
Apr 27, 2026	654	668	637	660	+16	+2.48%	446,300
Apr 24, 2026	665	673	642	644	-27	-4.02%	667,400
Apr 23, 2026	697	697	659	671	-19	-2.75%	732,600
Apr 22, 2026	693	710	683	690	-3	-0.43%	545,000
Apr 21, 2026	731	735	681	693	-28	-3.88%	924,700
Apr 20, 2026	718	730	705	721	+3	+0.42%	507,000
Apr 17, 2026	735	748	715	718	-3	-0.42%	740,000
Apr 16, 2026	722	760	715	721	+10	+1.41%	1,522,800
Apr 15, 2026	747	752	684	711	-21	-2.87%	3,097,500
Apr 14, 2026	712	732	697	732	+100	+15.82%	3,137,300
Apr 13, 2026	624	634	611	632	0	0.00%	530,300
Apr 10, 2026	632	638	620	632	-3	-0.47%	422,500
Apr 9, 2026	634	636	623	635	-1	-0.16%	305,700
Apr 8, 2026	619	638	617	636	+27	+4.43%	501,700
Apr 7, 2026	613	622	602	609	+3	+0.50%	212,300
Apr 6, 2026	606	615	601	606	-1	-0.16%	272,200
Apr 3, 2026	600	607	592	607	+23	+3.94%	307,400
Apr 2, 2026	601	611	578	584	-12	-2.01%	358,600
Apr 1, 2026	586	599	584	596	+20	+3.47%	316,100