kabutan

ELEMENTS, Inc.(5246) Historical

5246
TSE Growth
ELEMENTS, Inc.
570
JPY
+25
(+4.59%)
Dec 5, 2:21 pm JST
3.68
USD
Dec 5, 12:21 am EST
Result
PTS
outside of trading hours
569
Dec 5, 2:21 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 562 572 523 570 +4 +0.71% 2,008,500

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 566 -1.91% 566 1,177,300 186,400 3,205,500 17.20
Nov 21, 2025 577 -12.71% 592 3,319,600 186,400 3,204,200 17.19
Nov 14, 2025 661 +0.15% 682 2,043,400 186,100 3,418,300 18.37
Nov 7, 2025 660 -3.51% 674 1,673,400 185,100 3,425,200 18.50
Oct 31, 2025 684 -6.94% 739 7,170,900 185,200 3,558,900 19.22
Oct 24, 2025 735 -2.26% 747 5,345,500 185,100 3,913,600 21.14
Oct 17, 2025 752 -23.19% 837 7,094,300 185,200 3,728,700 20.13
Oct 10, 2025 979 +6.88% 973 3,145,100 185,100 3,831,700 20.70
Oct 3, 2025 916 -8.40% 984 8,459,700 185,300 3,886,800 20.98
Sep 26, 2025 1,000 -1.96% 1,018 1,652,200 185,200 4,253,300 22.97
Sep 19, 2025 1,020 -4.85% 1,051 2,324,400 185,300 4,248,400 22.93
Sep 12, 2025 1,072 -3.60% 1,088 3,771,300 185,200 4,256,400 22.98
Sep 5, 2025 1,112 -1.85% 1,164 8,802,800 179,800 4,266,900 23.73
Aug 29, 2025 1,133 -1.22% 1,162 11,268,300 178,800 4,153,800 23.23
Aug 22, 2025 1,147 +4.27% 1,148 13,323,800 180,600 4,033,000 22.33
Aug 15, 2025 1,100 -3.42% 1,101 2,680,900 186,300 3,863,800 20.74
Aug 8, 2025 1,139 +10.15% 1,100 6,623,000 186,400 3,800,900 20.39
Aug 1, 2025 1,034 +4.34% 1,100 15,934,900 189,800 4,369,600 23.02
Jul 25, 2025 991 -1.88% 1,004 4,159,200 189,000 4,038,000 21.37
Jul 18, 2025 1,010 -13.68% 1,009 24,902,100 189,100 3,783,500 20.01