kabutan

ELEMENTS, Inc.(5246) Historical

5246
TSE Growth
ELEMENTS, Inc.
751
JPY
+20
(+2.74%)
Jan 29, 3:30 pm JST
4.91
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 13, 2025
1,471 JPY
52 Week Low Dec 17, 2025
498 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
Jan 29, 2026 738 755 704 751 +20 +2.74% 734,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 740 751 725 731 -1 -0.14% 545,900
Jan 27, 2026 756 756 727 732 -23 -3.05% 752,200
Jan 26, 2026 761 786 754 755 -5 -0.66% 989,300
Jan 23, 2026 721 777 719 760 +43 +6.00% 1,728,300
Jan 22, 2026 746 753 710 717 -31 -4.14% 1,240,200
Jan 21, 2026 739 760 724 748 -21 -2.73% 1,194,300
Jan 20, 2026 763 779 726 769 +8 +1.05% 1,365,800
Jan 19, 2026 747 790 718 761 +44 +6.14% 1,819,300
Jan 16, 2026 689 725 673 717 +38 +5.60% 1,195,400
Jan 15, 2026 657 705 635 679 +22 +3.35% 1,029,100
Jan 14, 2026 624 678 614 657 -17 -2.52% 1,472,600
Jan 13, 2026 681 686 658 674 +5 +0.75% 874,400
Jan 9, 2026 673 675 660 669 -4 -0.59% 616,300
Jan 8, 2026 667 681 658 673 -4 -0.59% 939,000
Jan 7, 2026 660 695 651 677 +18 +2.73% 1,615,900
Jan 6, 2026 606 662 600 659 +63 +10.57% 1,193,100
Jan 5, 2026 609 614 591 596 -3 -0.50% 676,100
Dec 30, 2025 593 605 582 599 +4 +0.67% 461,000
Dec 29, 2025 613 613 583 595 -8 -1.33% 588,600
Dec 26, 2025 605 614 587 603 +4 +0.67% 860,900