kabutan

ELEMENTS, Inc.(5246) Historical

5246
TSE Growth
ELEMENTS, Inc.
638
JPY
+8
(+1.27%)
Mar 13, 3:30 pm JST
4.00
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
638
Mar 13, 11:00 pm JST
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
Mar 13, 2026 625 638 617 638 +8 +1.27% 296,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 640 644 621 630 -16 -2.48% 454,100
Mar 11, 2026 656 675 646 646 -5 -0.77% 650,400
Mar 10, 2026 643 661 628 651 +18 +2.84% 714,600
Mar 9, 2026 630 649 602 633 -31 -4.67% 1,035,100
Mar 6, 2026 632 673 629 664 +32 +5.06% 996,700
Mar 5, 2026 629 646 620 632 +27 +4.46% 631,900
Mar 4, 2026 628 654 601 605 -42 -6.49% 1,374,800
Mar 3, 2026 668 680 645 647 -26 -3.86% 1,077,300
Mar 2, 2026 650 676 631 673 +17 +2.59% 1,223,400
Feb 27, 2026 641 657 619 656 +45 +7.36% 2,361,700
Feb 26, 2026 594 627 593 611 +15 +2.52% 1,375,400
Feb 25, 2026 590 603 581 596 +6 +1.02% 854,200
Feb 24, 2026 607 630 586 590 -17 -2.80% 1,203,100
Feb 20, 2026 690 692 597 607 -97 -13.78% 4,347,200
Feb 19, 2026 743 753 698 704 -54 -7.12% 4,196,500
Feb 18, 2026 772 858 743 758 +44 +6.16% 13,346,400
Feb 17, 2026 733 740 681 714 +40 +5.93% 2,844,500
Feb 16, 2026 664 688 658 674 +19 +2.90% 940,700
Feb 13, 2026 660 672 650 655 -8 -1.21% 464,900
Feb 12, 2026 698 698 660 663 -32 -4.60% 885,000