kabutan

ELEMENTS, Inc.(5246) Historical

5246
TSE Growth
ELEMENTS, Inc.
1,139
JPY
+46
(+4.21%)
Aug 8, 3:30 pm JST
7.72
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
1,143
Aug 8, 11:58 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 1,010 1,171 999 1,139 +110 +10.69% 10,042,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 1,049 1,245 896 1,029 +1 +0.10% 79,989,500
Jun, 2025 1,180 1,471 991 1,028 -105 -9.27% 101,985,800
May, 2025 840 1,199 794 1,133 +289 +34.24% 44,587,400
Apr, 2025 875 876 641 844 -29 -3.32% 24,769,200
Mar, 2025 900 1,118 805 873 -22 -2.46% 58,852,300
Feb, 2025 785 1,038 738 895 +106 +13.43% 57,650,300
Jan, 2025 485 833 466 789 +328 +71.15% 46,363,700
Dec, 2024 573 578 401 461 -82 -15.10% 11,924,600
Nov, 2024 506 546 478 543 +22 +4.22% 6,844,100
Oct, 2024 683 727 499 521 -163 -23.83% 17,466,500
Sep, 2024 811 825 641 684 -120 -14.93% 10,273,900
Aug, 2024 1,043 1,051 708 804 -261 -24.51% 31,056,100
Jul, 2024 1,645 2,313 1,015 1,065 -451 -29.75% 77,774,100
Jun, 2024 918 1,627 905 1,516 +633 +71.69% 50,443,400
May, 2024 780 918 740 883 +97 +12.34% 9,651,700
Apr, 2024 974 1,061 702 786 -173 -18.04% 32,429,400
Mar, 2024 770 1,143 664 959 +196 +25.69% 44,252,500
Feb, 2024 548 849 479 763 +210 +37.97% 44,432,900
Jan, 2024 337 602 328 553 +209 +60.76% 41,438,400
Dec, 2023 384 393 316 344 -44 -11.34% 6,583,700