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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 1,133 1,171 1,120 1,139 +46 +4.21% 2,495,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 1,004 1,171 999 1,139 +105 +10.15% 6,623,000
Aug 1, 2025 1,018 1,190 1,008 1,034 +43 +4.34% 15,934,900
Jul 25, 2025 1,015 1,040 980 991 -19 -1.88% 4,159,200
Jul 18, 2025 1,142 1,212 896 1,010 -160 -13.68% 24,902,100
Jul 11, 2025 1,129 1,245 1,054 1,170 +71 +6.46% 18,227,200
Jul 4, 2025 999 1,135 958 1,099 +98 +9.79% 19,434,800
Jun 27, 2025 1,101 1,152 991 1,001 -123 -10.94% 8,942,700
Jun 20, 2025 1,393 1,456 1,123 1,124 -255 -18.49% 21,375,800
Jun 13, 2025 1,128 1,471 1,114 1,379 +265 +23.79% 40,347,700
Jun 6, 2025 1,180 1,224 1,027 1,114 -19 -1.68% 29,575,100
May 30, 2025 971 1,199 936 1,133 +154 +15.73% 23,137,100
May 23, 2025 966 1,022 924 979 +33 +3.49% 6,199,600
May 16, 2025 928 959 888 946 +33 +3.61% 7,660,500
May 9, 2025 802 933 798 913 +118 +14.84% 5,133,400
May 2, 2025 864 867 794 795 -56 -6.58% 3,768,800
Apr 25, 2025 856 867 774 851 +10 +1.19% 4,719,800
Apr 18, 2025 831 870 774 841 +11 +1.33% 7,195,200
Apr 11, 2025 678 830 641 830 +63 +8.21% 6,161,700
Apr 4, 2025 870 900 726 767 -129 -14.40% 6,291,300
Mar 28, 2025 988 1,034 896 896 -62 -6.47% 11,193,400