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
751
Jan 29, 7:09 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 761 786 704 751 -9 -1.18% 3,757,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 747 790 710 760 +43 +6.00% 7,347,900
Jan 16, 2026 681 725 614 717 +48 +7.17% 4,571,500
Jan 9, 2026 609 695 591 669 +70 +11.69% 5,040,400
Dec 30, 2025 613 613 582 599 -4 -0.66% 1,049,600
Dec 26, 2025 537 614 522 603 +71 +13.35% 4,279,500
Dec 19, 2025 518 540 498 532 +10 +1.92% 2,258,800
Dec 12, 2025 571 572 511 522 -49 -8.58% 1,698,700
Dec 5, 2025 562 572 523 571 +5 +0.88% 2,067,200
Nov 28, 2025 580 582 551 566 -11 -1.91% 1,177,300
Nov 21, 2025 656 659 551 577 -84 -12.71% 3,319,600
Nov 14, 2025 680 714 653 661 +1 +0.15% 2,043,400
Nov 7, 2025 683 699 650 660 -24 -3.51% 1,673,400
Oct 31, 2025 731 848 647 684 -51 -6.94% 7,170,900
Oct 24, 2025 764 794 721 735 -17 -2.26% 5,345,500
Oct 17, 2025 964 990 736 752 -227 -23.19% 7,094,300
Oct 10, 2025 931 1,016 927 979 +63 +6.88% 3,145,100
Oct 3, 2025 1,053 1,118 876 916 -84 -8.40% 8,459,700
Sep 26, 2025 1,020 1,040 997 1,000 -20 -1.96% 1,652,200
Sep 19, 2025 1,073 1,115 1,011 1,020 -52 -4.85% 2,324,400
Sep 12, 2025 1,120 1,133 1,038 1,072 -40 -3.60% 3,771,300